Vanguard FTSE Developed Markets ETF (VEA) Exchange: NYSE ARCA
Data as of May 2, 2025
$52.95 ($0.16) 0.30%
Vanguard FTSE Developed Markets ETF - Daily Information
Click for more stock information on Vanguard FTSE Developed Markets ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $52.81 |
| Previous Close | $52.95 |
| High | $53.03 |
| Low | $52.75 |
| Adjusted Open | $52.81 |
| Previous Adjusted Close | $52.95 |
| Adjusted High | $53.03 |
| Adjusted Low | $52.75 |
About Vanguard FTSE Developed Markets ETF (VEA)
The Fund employs an indexing investment approach designed to track the performance of the FTSE Developed All Cap ex US Index, a market-capitalization-weighted index that is made up of approximately 3873 common stocks of large-, mid-, and small-cap companies located in Canada and the major markets of Europe and the Pacific region. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.
Invest in Vanguard FTSE Developed Markets ETF (VEA)
Historical Stock Data for Vanguard FTSE Developed Markets ETF (VEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $52.81 | $53.03 | $52.75 | $52.95 | $52.95 | 11,430,347 |
| 2025-04-28 | $52.50 | $52.83 | $52.46 | $52.79 | $52.79 | 18,103,996 |
| 2025-04-25 | $52.23 | $52.46 | $52.08 | $52.43 | $52.43 | 7,439,085 |
| 2025-04-24 | $51.90 | $52.32 | $51.77 | $52.31 | $52.31 | 7,751,112 |
| 2025-04-23 | $51.97 | $52.28 | $51.51 | $51.65 | $51.65 | 10,911,134 |
| 2025-04-22 | $51.22 | $51.72 | $51.14 | $51.50 | $51.50 | 15,400,306 |
| 2025-04-21 | $50.98 | $51.13 | $50.17 | $50.51 | $50.51 | 13,408,447 |
| 2025-04-17 | $50.57 | $51.03 | $50.56 | $50.75 | $50.75 | 9,834,339 |
| 2025-04-16 | $50.38 | $50.69 | $50.00 | $50.21 | $50.21 | 9,296,832 |
| 2025-04-15 | $50.21 | $50.57 | $50.21 | $50.32 | $50.32 | 8,984,311 |
| 2025-04-14 | $49.77 | $50.20 | $49.55 | $49.98 | $49.98 | 9,952,854 |
| 2025-04-11 | $48.43 | $49.50 | $48.32 | $49.41 | $49.41 | 17,136,390 |
| 2025-04-10 | $48.26 | $48.37 | $47.04 | $48.09 | $48.09 | 27,617,335 |
| 2025-04-09 | $45.72 | $49.23 | $45.46 | $49.06 | $49.06 | 33,572,594 |
| 2025-04-08 | $47.52 | $47.52 | $45.14 | $45.65 | $45.65 | 36,120,626 |
| 2025-04-07 | $45.48 | $47.55 | $45.15 | $45.89 | $45.89 | 51,925,415 |
| 2025-04-04 | $48.21 | $48.36 | $46.82 | $46.91 | $46.91 | 36,603,376 |
| 2025-04-03 | $50.64 | $50.77 | $49.98 | $50.08 | $50.08 | 17,045,581 |
| 2025-04-02 | $50.60 | $51.19 | $50.53 | $51.15 | $51.15 | 11,739,179 |
| 2025-04-01 | $50.94 | $51.16 | $50.63 | $51.01 | $51.01 | 13,168,541 |
| 2025-03-31 | $50.57 | $50.98 | $50.36 | $50.83 | $50.83 | 18,049,265 |
| 2025-03-28 | $51.62 | $51.63 | $51.18 | $51.24 | $51.24 | 11,998,596 |
| 2025-03-27 | $51.71 | $51.96 | $51.63 | $51.83 | $51.83 | 11,063,961 |
| 2025-03-26 | $52.11 | $52.21 | $51.67 | $51.77 | $51.77 | 15,041,648 |
| 2025-03-25 | $52.46 | $52.51 | $52.27 | $52.40 | $52.40 | 10,177,483 |
| 2025-03-24 | $52.03 | $52.20 | $51.93 | $52.12 | $52.12 | 10,202,103 |
| 2025-03-21 | $52.01 | $52.13 | $51.84 | $52.05 | $52.05 | 8,196,974 |
| 2025-03-20 | $52.27 | $52.63 | $52.23 | $52.58 | $52.58 | 8,141,614 |
| 2025-03-19 | $52.65 | $53.15 | $52.60 | $52.99 | $52.99 | 13,407,681 |
| 2025-03-18 | $52.74 | $52.83 | $52.47 | $52.75 | $52.75 | 11,002,390 |
| 2025-03-17 | $52.36 | $52.89 | $52.33 | $52.82 | $52.82 | 15,984,990 |
| 2025-03-14 | $51.66 | $52.22 | $51.66 | $52.20 | $52.20 | 14,118,964 |
| 2025-03-13 | $51.35 | $51.48 | $51.09 | $51.22 | $51.22 | 13,256,180 |
| 2025-03-12 | $51.62 | $51.75 | $51.26 | $51.61 | $51.61 | 12,650,707 |
| 2025-03-11 | $51.46 | $51.50 | $50.84 | $51.23 | $51.23 | 16,649,241 |
| 2025-03-10 | $51.78 | $51.91 | $51.02 | $51.37 | $51.37 | 14,212,345 |
| 2025-03-07 | $52.11 | $52.63 | $51.99 | $52.58 | $52.58 | 12,646,450 |
| 2025-03-06 | $52.22 | $52.62 | $51.98 | $52.03 | $52.03 | 21,120,196 |
| 2025-03-05 | $51.98 | $52.63 | $51.98 | $52.52 | $52.52 | 18,658,442 |
| 2025-03-04 | $51.04 | $51.85 | $50.58 | $51.31 | $51.31 | 14,522,927 |
| 2025-03-03 | $51.98 | $52.09 | $51.17 | $51.45 | $51.45 | 13,680,204 |
| 2025-02-28 | $50.88 | $51.09 | $50.59 | $51.07 | $51.07 | 13,025,329 |
| 2025-02-27 | $51.46 | $51.50 | $51.01 | $51.03 | $51.03 | 12,252,344 |
| 2025-02-26 | $51.71 | $52.04 | $51.53 | $51.64 | $51.64 | 13,514,585 |
| 2025-02-25 | $51.74 | $51.75 | $51.32 | $51.56 | $51.56 | 10,265,080 |
| 2025-02-24 | $51.42 | $51.51 | $51.09 | $51.19 | $51.19 | 12,449,098 |
| 2025-02-21 | $51.67 | $51.67 | $51.13 | $51.24 | $51.24 | 8,420,251 |
| 2025-02-20 | $51.54 | $51.66 | $51.37 | $51.61 | $51.61 | 6,989,767 |
| 2025-02-19 | $51.40 | $51.50 | $51.23 | $51.41 | $51.41 | 7,656,817 |
| 2025-02-18 | $51.82 | $51.90 | $51.71 | $51.86 | $51.86 | 10,253,460 |
| 2025-02-14 | $51.74 | $51.80 | $51.50 | $51.51 | $51.51 | 8,276,960 |
| 2025-02-13 | $51.04 | $51.50 | $51.02 | $51.49 | $51.49 | 10,109,405 |
| 2025-02-12 | $50.35 | $50.96 | $50.28 | $50.83 | $50.83 | 10,303,797 |
| 2025-02-11 | $50.44 | $50.80 | $50.42 | $50.73 | $50.73 | 7,684,769 |
| 2025-02-10 | $50.44 | $50.57 | $50.40 | $50.53 | $50.53 | 7,178,407 |
| 2025-02-07 | $50.62 | $50.72 | $50.10 | $50.21 | $50.21 | 13,414,483 |
| 2025-02-06 | $50.55 | $50.74 | $50.50 | $50.61 | $50.61 | 9,964,635 |
| 2025-02-05 | $50.21 | $50.47 | $50.14 | $50.40 | $50.40 | 11,821,880 |
| 2025-02-04 | $49.61 | $50.00 | $49.60 | $49.92 | $49.92 | 8,354,520 |
| 2025-02-03 | $49.01 | $49.61 | $48.88 | $49.32 | $49.32 | 14,541,997 |
| 2025-01-31 | $50.34 | $50.56 | $49.89 | $49.94 | $49.94 | 14,215,922 |
| 2025-01-30 | $50.34 | $50.65 | $50.18 | $50.42 | $50.42 | 12,208,812 |
| 2025-01-29 | $49.90 | $50.03 | $49.71 | $49.88 | $49.88 | 9,510,807 |
| 2025-01-28 | $49.87 | $49.92 | $49.61 | $49.88 | $49.88 | 8,915,275 |
| 2025-01-27 | $49.75 | $49.95 | $49.73 | $49.93 | $49.93 | 17,764,603 |
| 2025-01-24 | $49.96 | $50.17 | $49.93 | $50.02 | $50.02 | 8,032,755 |
| 2025-01-23 | $49.48 | $49.77 | $49.42 | $49.74 | $49.74 | 9,510,292 |
| 2025-01-22 | $49.64 | $49.64 | $49.40 | $49.40 | $49.40 | 7,315,282 |
| 2025-01-21 | $49.21 | $49.53 | $49.13 | $49.51 | $49.51 | 17,207,922 |
| 2025-01-17 | $48.57 | $48.81 | $48.50 | $48.57 | $48.57 | 8,938,448 |
| 2025-01-16 | $48.26 | $48.49 | $48.14 | $48.33 | $48.33 | 20,460,240 |
| 2025-01-15 | $48.26 | $48.30 | $47.99 | $48.17 | $48.17 | 9,213,467 |
| 2025-01-14 | $47.54 | $47.66 | $47.34 | $47.58 | $47.58 | 16,618,877 |
| 2025-01-13 | $47.13 | $47.41 | $47.04 | $47.40 | $47.40 | 13,679,741 |
| 2025-01-10 | $47.99 | $47.99 | $47.42 | $47.53 | $47.53 | 14,645,524 |
| 2025-01-08 | $48.08 | $48.33 | $47.93 | $48.25 | $48.25 | 10,278,264 |
| 2025-01-07 | $48.79 | $48.86 | $48.23 | $48.31 | $48.31 | 11,744,771 |
| 2025-01-06 | $48.48 | $48.78 | $48.40 | $48.47 | $48.47 | 11,852,478 |
| 2025-01-03 | $47.94 | $48.03 | $47.74 | $48.00 | $48.00 | 13,622,417 |
| 2025-01-02 | $47.94 | $48.03 | $47.56 | $47.72 | $47.72 | 13,721,606 |
| 2024-12-31 | $47.98 | $48.06 | $47.71 | $47.82 | $47.82 | 14,787,411 |
| 2024-12-30 | $47.88 | $48.00 | $47.59 | $47.81 | $47.81 | 17,423,504 |
| 2024-12-27 | $48.10 | $48.23 | $47.94 | $48.11 | $48.11 | 22,394,068 |
| 2024-12-26 | $48.16 | $48.29 | $48.02 | $48.23 | $48.23 | 15,281,651 |
| 2024-12-24 | $48.10 | $48.10 | $47.75 | $48.04 | $48.04 | 12,487,528 |
| 2024-12-23 | $47.62 | $47.90 | $47.45 | $47.85 | $47.85 | 23,194,456 |
| 2024-12-20 | $47.14 | $47.94 | $47.09 | $47.57 | $47.57 | 21,039,182 |
| 2024-12-19 | $48.64 | $48.71 | $48.27 | $48.30 | $47.59 | 21,518,753 |
| 2024-12-18 | $49.68 | $49.75 | $48.37 | $48.42 | $47.71 | 12,065,612 |
| 2024-12-17 | $49.69 | $49.81 | $49.59 | $49.65 | $48.92 | 11,807,538 |
| 2024-12-16 | $49.81 | $49.98 | $49.71 | $49.77 | $49.04 | 27,011,340 |
| 2024-12-13 | $50.17 | $50.20 | $49.86 | $49.98 | $49.24 | 10,514,821 |
| 2024-12-12 | $50.34 | $50.52 | $50.09 | $50.11 | $49.37 | 10,216,518 |
| 2024-12-11 | $50.55 | $50.65 | $50.42 | $50.60 | $49.85 | 10,432,048 |
| 2024-12-10 | $50.51 | $50.57 | $50.23 | $50.24 | $49.50 | 8,814,060 |
| 2024-12-09 | $50.96 | $51.04 | $50.61 | $50.61 | $49.86 | 8,655,573 |
| 2024-12-06 | $50.95 | $50.96 | $50.64 | $50.73 | $50.73 | 6,816,180 |
| 2024-12-05 | $50.79 | $50.90 | $50.71 | $50.80 | $50.80 | 9,564,044 |
| 2024-12-04 | $50.62 | $50.70 | $50.51 | $50.57 | $50.57 | 8,881,849 |
| 2024-12-03 | $50.53 | $50.69 | $50.34 | $50.56 | $50.56 | 10,515,398 |
| 2024-12-02 | $50.32 | $50.46 | $50.00 | $50.35 | $50.35 | 9,293,043 |
| 2024-11-29 | $49.85 | $50.32 | $49.82 | $50.30 | $50.30 | 5,490,898 |
| 2024-11-27 | $49.64 | $49.79 | $49.54 | $49.70 | $49.70 | 8,229,887 |
| 2024-11-26 | $49.57 | $49.60 | $49.29 | $49.44 | $49.44 | 8,338,986 |
| 2024-11-25 | $49.85 | $49.91 | $49.58 | $49.74 | $49.74 | 9,054,442 |
| 2024-11-22 | $49.26 | $49.55 | $49.19 | $49.50 | $49.50 | 8,174,198 |
| 2024-11-21 | $49.16 | $49.33 | $48.98 | $49.28 | $49.28 | 12,278,549 |
| 2024-11-20 | $49.09 | $49.16 | $48.84 | $49.16 | $49.16 | 9,005,813 |
| 2024-11-19 | $48.98 | $49.39 | $48.91 | $49.30 | $49.30 | 10,521,697 |
| 2024-11-18 | $49.05 | $49.45 | $49.01 | $49.36 | $49.36 | 12,142,387 |
| 2024-11-15 | $49.16 | $49.16 | $48.91 | $49.03 | $49.03 | 10,970,705 |
| 2024-11-14 | $49.44 | $49.51 | $49.12 | $49.17 | $49.17 | 11,488,452 |
| 2024-11-13 | $49.26 | $49.26 | $48.84 | $49.13 | $49.13 | 11,300,986 |
| 2024-11-12 | $49.80 | $49.82 | $49.15 | $49.41 | $49.41 | 20,244,725 |
| 2024-11-11 | $50.35 | $50.40 | $50.17 | $50.23 | $50.23 | 7,435,641 |
| 2024-11-08 | $50.38 | $50.40 | $50.00 | $50.25 | $50.25 | 9,223,896 |
| 2024-11-07 | $50.70 | $50.98 | $50.64 | $50.92 | $50.92 | 12,732,527 |
| 2024-11-06 | $50.09 | $50.18 | $49.69 | $50.16 | $50.16 | 9,072,611 |
| 2024-11-05 | $50.39 | $50.83 | $50.39 | $50.81 | $50.81 | 9,292,367 |
| 2024-11-04 | $50.50 | $50.65 | $50.24 | $50.28 | $50.28 | 11,765,413 |
| 2024-11-01 | $50.39 | $50.50 | $50.15 | $50.21 | $50.21 | 8,685,397 |
| 2024-10-31 | $50.23 | $50.26 | $49.70 | $50.10 | $50.10 | 11,686,372 |
| 2024-10-30 | $50.39 | $50.71 | $50.35 | $50.46 | $50.46 | 6,885,132 |
| 2024-10-29 | $50.75 | $50.88 | $50.64 | $50.71 | $50.71 | 10,640,422 |
| 2024-10-28 | $50.69 | $50.96 | $50.67 | $50.88 | $50.88 | 6,096,627 |
| 2024-10-25 | $50.75 | $50.86 | $50.40 | $50.51 | $50.51 | 6,463,326 |
| 2024-10-24 | $50.80 | $50.81 | $50.43 | $50.67 | $50.67 | 10,057,892 |
| 2024-10-23 | $50.54 | $50.66 | $50.25 | $50.49 | $50.49 | 5,952,274 |
| 2024-10-22 | $50.91 | $51.03 | $50.85 | $50.98 | $50.98 | 7,385,249 |
| 2024-10-21 | $51.56 | $51.60 | $51.14 | $51.24 | $51.24 | 5,381,115 |
| 2024-10-18 | $51.76 | $51.85 | $51.64 | $51.83 | $51.83 | 6,601,784 |
| 2024-10-17 | $51.70 | $51.71 | $51.48 | $51.54 | $51.54 | 7,427,274 |
| 2024-10-16 | $51.51 | $51.60 | $51.45 | $51.56 | $51.56 | 7,796,662 |
| 2024-10-15 | $51.91 | $51.96 | $51.30 | $51.36 | $51.36 | 9,881,808 |
| 2024-10-14 | $51.83 | $52.14 | $51.79 | $52.10 | $52.10 | 5,569,458 |
| 2024-10-11 | $51.72 | $52.05 | $51.70 | $51.99 | $51.99 | 6,438,654 |
| 2024-10-10 | $51.62 | $51.76 | $51.42 | $51.73 | $51.73 | 9,757,156 |
| 2024-10-09 | $51.53 | $51.87 | $51.51 | $51.82 | $51.82 | 7,445,679 |
| 2024-10-08 | $51.79 | $51.83 | $51.63 | $51.80 | $51.80 | 7,346,711 |
| 2024-10-07 | $52.05 | $52.08 | $51.68 | $51.88 | $51.88 | 9,049,374 |
| 2024-10-04 | $51.94 | $52.20 | $51.89 | $52.17 | $52.17 | 7,662,205 |
| 2024-10-03 | $51.89 | $52.00 | $51.68 | $51.86 | $51.86 | 10,946,034 |
| 2024-10-02 | $52.34 | $52.49 | $52.14 | $52.35 | $52.35 | 18,025,730 |
| 2024-10-01 | $52.80 | $52.84 | $52.17 | $52.44 | $52.44 | 9,508,323 |
| 2024-09-30 | $52.99 | $52.99 | $52.49 | $52.81 | $52.81 | 8,297,696 |
| 2024-09-27 | $53.21 | $53.38 | $52.90 | $52.98 | $52.98 | 7,370,263 |
| 2024-09-26 | $53.17 | $53.40 | $52.99 | $53.31 | $53.31 | 7,668,573 |
| 2024-09-25 | $52.54 | $52.54 | $52.13 | $52.15 | $52.15 | 7,740,293 |
| 2024-09-24 | $52.35 | $52.51 | $52.19 | $52.48 | $52.48 | 6,856,256 |
| 2024-09-23 | $52.06 | $52.21 | $52.01 | $52.16 | $52.16 | 8,026,840 |
| 2024-09-20 | $52.15 | $52.15 | $51.74 | $51.95 | $51.95 | 5,783,907 |
| 2024-09-19 | $52.49 | $52.67 | $52.15 | $52.57 | $52.42 | 5,994,881 |
| 2024-09-18 | $51.79 | $52.24 | $51.48 | $51.58 | $51.44 | 8,496,667 |
| 2024-09-17 | $51.99 | $52.03 | $51.58 | $51.76 | $51.76 | 8,025,803 |
| 2024-09-16 | $51.81 | $52.02 | $51.67 | $52.01 | $52.01 | 7,249,306 |
| 2024-09-13 | $51.56 | $51.79 | $51.51 | $51.60 | $51.60 | 4,772,221 |
| 2024-09-12 | $50.99 | $51.47 | $50.84 | $51.46 | $51.46 | 6,523,103 |
| 2024-09-11 | $50.71 | $51.02 | $50.13 | $51.00 | $51.00 | 8,049,286 |
| 2024-09-10 | $50.77 | $50.84 | $50.28 | $50.71 | $50.71 | 6,381,051 |
| 2024-09-09 | $50.81 | $51.10 | $50.77 | $50.91 | $50.91 | 6,081,231 |
| 2024-09-06 | $51.32 | $51.35 | $50.28 | $50.37 | $50.37 | 8,885,253 |
| 2024-09-05 | $51.42 | $51.53 | $51.15 | $51.33 | $51.33 | 9,941,707 |
| 2024-09-04 | $51.15 | $51.58 | $51.15 | $51.32 | $51.32 | 9,504,010 |
| 2024-09-03 | $52.09 | $52.12 | $51.36 | $51.48 | $51.48 | 9,777,796 |
| 2024-08-30 | $52.45 | $52.52 | $52.08 | $52.39 | $52.39 | 5,128,915 |
| 2024-08-29 | $52.30 | $52.55 | $52.18 | $52.22 | $52.22 | 6,437,444 |
| 2024-08-28 | $52.26 | $52.35 | $51.90 | $52.08 | $52.08 | 5,682,915 |
| 2024-08-27 | $52.21 | $52.43 | $52.15 | $52.34 | $52.34 | 5,473,218 |
| 2024-08-26 | $52.25 | $52.32 | $52.08 | $52.14 | $52.14 | 5,216,416 |
| 2024-08-23 | $51.83 | $52.40 | $51.75 | $52.35 | $52.35 | 5,857,096 |
| 2024-08-22 | $51.86 | $51.87 | $51.32 | $51.36 | $51.36 | 5,982,498 |
| 2024-08-21 | $51.57 | $51.81 | $51.45 | $51.72 | $51.72 | 5,308,835 |
| 2024-08-20 | $51.35 | $51.45 | $51.17 | $51.27 | $51.27 | 4,840,158 |
| 2024-08-19 | $51.13 | $51.47 | $51.08 | $51.41 | $51.41 | 5,242,944 |
| 2024-08-16 | $50.59 | $50.87 | $50.57 | $50.82 | $50.82 | 5,669,106 |
| 2024-08-15 | $50.33 | $50.64 | $50.31 | $50.52 | $50.52 | 5,473,505 |
| 2024-08-14 | $49.81 | $49.95 | $49.73 | $49.91 | $49.91 | 5,432,406 |
| 2024-08-13 | $49.23 | $49.76 | $49.22 | $49.72 | $49.72 | 5,785,217 |
| 2024-08-12 | $48.92 | $49.06 | $48.75 | $48.92 | $48.92 | 5,173,879 |
| 2024-08-09 | $48.61 | $48.93 | $48.49 | $48.90 | $48.90 | 6,351,057 |
| 2024-08-08 | $48.37 | $48.77 | $48.13 | $48.73 | $48.73 | 8,135,143 |
| 2024-08-07 | $48.58 | $48.74 | $47.88 | $47.91 | $47.91 | 8,238,436 |
| 2024-08-06 | $47.20 | $47.96 | $47.12 | $47.68 | $47.68 | 13,854,109 |
| 2024-08-05 | $46.87 | $47.90 | $46.80 | $47.60 | $47.60 | 22,549,328 |
| 2024-08-02 | $48.92 | $49.01 | $48.37 | $48.74 | $48.74 | 13,257,177 |
| 2024-08-01 | $50.34 | $50.48 | $49.36 | $49.61 | $49.61 | 8,740,402 |
| 2024-07-31 | $50.95 | $51.16 | $50.77 | $50.91 | $50.91 | 7,592,947 |
| 2024-07-30 | $50.20 | $50.31 | $49.99 | $50.17 | $50.17 | 8,415,505 |
| 2024-07-29 | $50.18 | $50.18 | $49.83 | $50.06 | $50.06 | 9,552,990 |
| 2024-07-26 | $50.02 | $50.34 | $49.94 | $50.26 | $50.26 | 5,992,921 |
| 2024-07-25 | $49.50 | $50.06 | $49.35 | $49.61 | $49.61 | 8,841,574 |
| 2024-07-24 | $50.41 | $50.47 | $49.89 | $49.92 | $49.92 | 6,900,902 |
| 2024-07-23 | $50.59 | $50.66 | $50.50 | $50.55 | $50.55 | 5,498,093 |
| 2024-07-22 | $50.70 | $50.83 | $50.56 | $50.81 | $50.81 | 7,532,077 |
| 2024-07-19 | $50.44 | $50.50 | $50.24 | $50.32 | $50.32 | 10,485,646 |
| 2024-07-18 | $51.22 | $51.25 | $50.51 | $50.62 | $50.62 | 6,991,391 |
| 2024-07-17 | $51.14 | $51.33 | $51.04 | $51.12 | $51.12 | 7,751,664 |
| 2024-07-16 | $51.01 | $51.42 | $50.95 | $51.41 | $51.41 | 6,098,870 |
| 2024-07-15 | $51.40 | $51.40 | $51.05 | $51.11 | $51.11 | 6,455,650 |
| 2024-07-12 | $51.35 | $51.68 | $51.32 | $51.50 | $51.50 | 6,815,021 |
| 2024-07-11 | $51.12 | $51.25 | $50.95 | $50.99 | $50.99 | 7,567,689 |
| 2024-07-10 | $50.52 | $50.82 | $50.46 | $50.79 | $50.79 | 8,188,633 |
| 2024-07-09 | $50.24 | $50.24 | $49.96 | $50.09 | $50.09 | 17,484,253 |
| 2024-07-08 | $50.52 | $50.56 | $50.23 | $50.26 | $50.26 | 8,229,614 |
| 2024-07-05 | $50.62 | $50.62 | $50.18 | $50.48 | $50.48 | 7,272,252 |
| 2024-07-03 | $49.81 | $50.22 | $49.81 | $50.16 | $50.16 | 7,160,862 |
| 2024-07-02 | $49.33 | $49.60 | $49.26 | $49.57 | $49.57 | 10,081,076 |
| 2024-07-01 | $49.63 | $49.81 | $49.34 | $49.46 | $49.46 | 10,763,498 |
| 2024-06-28 | $49.41 | $49.59 | $49.21 | $49.42 | $49.42 | 9,419,151 |
| 2024-06-27 | $49.37 | $49.52 | $49.27 | $49.38 | $49.38 | 8,564,486 |
| 2024-06-26 | $49.18 | $49.34 | $49.10 | $49.26 | $49.26 | 8,628,367 |
| 2024-06-25 | $49.52 | $49.65 | $49.41 | $49.59 | $49.59 | 10,089,833 |
| 2024-06-24 | $49.47 | $49.75 | $49.47 | $49.52 | $49.52 | 7,928,247 |
| 2024-06-21 | $49.08 | $49.16 | $48.95 | $49.09 | $49.09 | 7,805,539 |
| 2024-06-20 | $49.80 | $49.97 | $49.71 | $49.88 | $49.42 | 8,700,684 |
| 2024-06-18 | $49.68 | $49.91 | $49.68 | $49.88 | $49.42 | 11,838,705 |
| 2024-06-17 | $49.38 | $49.70 | $49.21 | $49.68 | $49.68 | 8,487,432 |
| 2024-06-14 | $49.39 | $49.52 | $49.18 | $49.50 | $49.50 | 8,666,353 |
| 2024-06-13 | $50.28 | $50.29 | $49.75 | $49.95 | $49.95 | 5,741,347 |
| 2024-06-12 | $50.92 | $51.04 | $50.57 | $50.66 | $50.66 | 8,405,002 |
| 2024-06-11 | $50.08 | $50.16 | $49.80 | $50.05 | $50.05 | 13,418,315 |
| 2024-06-10 | $50.32 | $50.68 | $50.21 | $50.62 | $50.62 | 6,425,164 |
| 2024-06-07 | $50.76 | $50.88 | $50.54 | $50.55 | $50.55 | 6,722,393 |
| 2024-06-06 | $51.05 | $51.21 | $51.00 | $51.18 | $51.18 | 5,781,431 |
| 2024-06-05 | $50.94 | $51.06 | $50.65 | $51.05 | $51.05 | 7,634,489 |
| 2024-06-04 | $50.69 | $50.78 | $50.47 | $50.70 | $50.70 | 8,275,311 |
| 2024-06-03 | $50.93 | $51.02 | $50.63 | $50.85 | $50.85 | 9,064,775 |
| 2024-05-31 | $50.56 | $50.74 | $50.30 | $50.72 | $50.72 | 10,548,048 |
| 2024-05-30 | $50.16 | $50.39 | $50.11 | $50.28 | $50.28 | 9,017,528 |
| 2024-05-29 | $50.00 | $50.10 | $49.81 | $49.83 | $49.83 | 7,938,702 |
| 2024-05-28 | $50.97 | $50.99 | $50.55 | $50.70 | $50.70 | 7,894,151 |
| 2024-05-24 | $50.47 | $50.78 | $50.47 | $50.69 | $50.69 | 7,106,334 |
| 2024-05-23 | $50.96 | $51.00 | $50.16 | $50.28 | $50.28 | 12,745,626 |
| 2024-05-22 | $50.73 | $50.76 | $50.43 | $50.56 | $50.56 | 7,250,012 |
| 2024-05-21 | $50.96 | $51.09 | $50.93 | $51.04 | $51.04 | 6,900,149 |
| 2024-05-20 | $51.14 | $51.28 | $51.10 | $51.12 | $51.12 | 5,730,961 |
| 2024-05-17 | $50.93 | $51.12 | $50.84 | $51.10 | $51.10 | 7,276,895 |
| 2024-05-16 | $51.13 | $51.15 | $50.91 | $50.92 | $50.92 | 7,410,844 |
| 2024-05-15 | $50.96 | $51.21 | $50.81 | $51.21 | $51.21 | 8,035,145 |
| 2024-05-14 | $50.52 | $50.70 | $50.48 | $50.70 | $50.70 | 9,694,303 |
| 2024-05-13 | $50.40 | $50.49 | $50.28 | $50.35 | $50.35 | 6,602,061 |
| 2024-05-10 | $50.50 | $50.52 | $50.30 | $50.36 | $50.36 | 8,819,984 |
| 2024-05-09 | $49.95 | $50.34 | $49.95 | $50.34 | $50.34 | 7,109,161 |
| 2024-05-08 | $49.76 | $49.98 | $49.72 | $49.97 | $49.97 | 6,547,615 |
| 2024-05-07 | $50.04 | $50.14 | $49.93 | $50.02 | $50.02 | 7,874,728 |
| 2024-05-06 | $49.84 | $49.97 | $49.78 | $49.95 | $49.95 | 8,653,958 |
| 2024-05-03 | $49.66 | $49.74 | $49.27 | $49.56 | $49.56 | 11,883,003 |
| 2024-05-02 | $48.95 | $49.20 | $48.66 | $49.11 | $49.11 | 18,097,131 |
| 2024-05-01 | $48.41 | $48.99 | $48.26 | $48.40 | $48.40 | 12,336,503 |
| 2024-04-30 | $48.93 | $49.06 | $48.44 | $48.46 | $48.46 | 10,083,396 |
| 2024-04-29 | $49.19 | $49.25 | $48.99 | $49.15 | $49.15 | 8,218,474 |
| 2024-04-26 | $48.73 | $48.96 | $48.71 | $48.88 | $48.88 | 9,166,191 |
| 2024-04-25 | $48.06 | $48.61 | $47.94 | $48.52 | $48.52 | 8,433,599 |
| 2024-04-24 | $48.89 | $48.91 | $48.54 | $48.73 | $48.73 | 7,247,797 |
| 2024-04-23 | $48.52 | $48.92 | $48.46 | $48.87 | $48.87 | 7,996,299 |
| 2024-04-22 | $48.14 | $48.55 | $48.04 | $48.38 | $48.38 | 9,370,237 |
| 2024-04-19 | $47.88 | $48.05 | $47.72 | $47.86 | $47.86 | 13,900,345 |
| 2024-04-18 | $47.95 | $48.16 | $47.73 | $47.83 | $47.83 | 13,900,819 |
| 2024-04-17 | $48.08 | $48.14 | $47.65 | $47.88 | $47.88 | 12,166,258 |
| 2024-04-16 | $47.95 | $48.08 | $47.69 | $47.85 | $47.85 | 16,484,091 |
| 2024-04-15 | $49.08 | $49.13 | $48.27 | $48.36 | $48.36 | 20,119,985 |
| 2024-04-12 | $48.94 | $49.09 | $48.46 | $48.53 | $48.53 | 14,173,516 |
| 2024-04-11 | $49.44 | $49.48 | $48.87 | $49.39 | $49.39 | 12,986,939 |
| 2024-04-10 | $49.22 | $49.43 | $49.02 | $49.21 | $49.21 | 14,335,724 |
| 2024-04-09 | $50.16 | $50.22 | $49.71 | $49.96 | $49.96 | 9,063,838 |
| 2024-04-08 | $49.98 | $50.05 | $49.84 | $49.95 | $49.95 | 14,016,390 |
| 2024-04-05 | $49.49 | $49.82 | $49.37 | $49.71 | $49.71 | 13,240,414 |
| 2024-04-04 | $50.26 | $50.29 | $49.48 | $49.53 | $49.53 | 17,523,303 |
| 2024-04-03 | $49.54 | $50.00 | $49.53 | $49.93 | $49.93 | 17,858,491 |
| 2024-04-02 | $49.63 | $49.66 | $49.50 | $49.66 | $49.66 | 15,614,440 |
| 2024-04-01 | $50.10 | $50.21 | $49.85 | $49.97 | $49.97 | 9,986,059 |
| 2024-03-28 | $50.10 | $50.24 | $50.10 | $50.17 | $50.17 | 8,336,013 |
| 2024-03-27 | $50.04 | $50.27 | $49.99 | $50.27 | $50.27 | 7,233,150 |
| 2024-03-26 | $50.11 | $50.13 | $49.93 | $49.94 | $49.94 | 12,502,435 |
| 2024-03-25 | $49.82 | $50.05 | $49.81 | $49.87 | $49.87 | 7,858,029 |
| 2024-03-22 | $50.08 | $50.10 | $49.89 | $49.94 | $49.94 | 9,289,658 |
| 2024-03-21 | $50.17 | $50.27 | $50.09 | $50.11 | $50.11 | 8,951,612 |
| 2024-03-20 | $49.52 | $50.13 | $49.48 | $50.08 | $50.08 | 15,166,238 |
| 2024-03-19 | $49.41 | $49.67 | $49.32 | $49.54 | $49.54 | 10,424,945 |
| 2024-03-18 | $49.61 | $49.63 | $49.42 | $49.46 | $49.46 | 12,116,753 |
| 2024-03-15 | $49.50 | $49.57 | $49.30 | $49.45 | $49.45 | 13,766,726 |
| 2024-03-14 | $50.16 | $50.18 | $49.58 | $49.78 | $49.49 | 12,368,488 |
| 2024-03-13 | $50.06 | $50.23 | $50.01 | $50.11 | $49.82 | 8,725,974 |
| 2024-03-12 | $49.79 | $50.10 | $49.61 | $50.10 | $49.81 | 8,305,975 |
| 2024-03-11 | $49.65 | $49.74 | $49.48 | $49.72 | $49.43 | 7,564,910 |
| 2024-03-08 | $50.31 | $50.36 | $49.89 | $49.97 | $49.97 | 10,492,512 |
| 2024-03-07 | $49.87 | $50.17 | $49.85 | $50.11 | $50.11 | 15,544,920 |
| 2024-03-06 | $49.50 | $49.69 | $49.41 | $49.54 | $49.54 | 13,323,489 |
| 2024-03-05 | $49.10 | $49.26 | $48.81 | $48.95 | $48.95 | 13,584,669 |
| 2024-03-04 | $49.03 | $49.16 | $48.98 | $49.07 | $49.07 | 9,774,627 |
| 2024-03-01 | $48.89 | $49.22 | $48.71 | $49.20 | $49.20 | 11,199,484 |
| 2024-02-29 | $48.82 | $48.88 | $48.47 | $48.68 | $48.68 | 17,630,465 |
| 2024-02-28 | $48.54 | $48.65 | $48.50 | $48.57 | $48.57 | 7,449,496 |
| 2024-02-27 | $48.78 | $48.86 | $48.72 | $48.83 | $48.83 | 8,633,739 |
| 2024-02-26 | $48.85 | $48.85 | $48.64 | $48.74 | $48.74 | 9,505,288 |
| 2024-02-23 | $48.83 | $48.91 | $48.73 | $48.85 | $48.85 | 7,736,353 |
| 2024-02-22 | $48.66 | $48.82 | $48.58 | $48.77 | $48.77 | 17,006,268 |
| 2024-02-21 | $48.13 | $48.27 | $48.04 | $48.26 | $48.26 | 10,142,581 |
| 2024-02-20 | $48.33 | $48.38 | $48.12 | $48.23 | $48.23 | 9,318,029 |
| 2024-02-16 | $48.02 | $48.28 | $47.91 | $48.06 | $48.06 | 9,886,834 |
| 2024-02-15 | $47.69 | $48.03 | $47.68 | $48.02 | $48.02 | 9,979,803 |
| 2024-02-14 | $47.25 | $47.50 | $47.21 | $47.49 | $47.49 | 10,455,658 |
| 2024-02-13 | $47.19 | $47.22 | $46.72 | $46.91 | $46.91 | 19,980,913 |
| 2024-02-12 | $47.63 | $47.92 | $47.61 | $47.76 | $47.76 | 8,597,979 |
| 2024-02-09 | $47.48 | $47.66 | $47.37 | $47.64 | $47.64 | 11,255,026 |
| 2024-02-08 | $47.46 | $47.49 | $47.29 | $47.47 | $47.47 | 10,014,082 |
| 2024-02-07 | $47.54 | $47.63 | $47.45 | $47.55 | $47.55 | 8,819,302 |
| 2024-02-06 | $47.23 | $47.53 | $47.20 | $47.52 | $47.52 | 12,103,759 |
| 2024-02-05 | $47.25 | $47.33 | $46.99 | $47.23 | $47.23 | 13,406,255 |
| 2024-02-02 | $47.55 | $47.59 | $47.31 | $47.54 | $47.54 | 11,569,738 |
| 2024-02-01 | $47.54 | $47.89 | $47.44 | $47.88 | $47.88 | 12,761,164 |
| 2024-01-31 | $47.84 | $47.98 | $47.31 | $47.38 | $47.38 | 14,542,956 |
| 2024-01-30 | $47.62 | $47.69 | $47.44 | $47.65 | $47.65 | 8,228,501 |
| 2024-01-29 | $47.40 | $47.76 | $47.34 | $47.71 | $47.71 | 9,572,084 |
| 2024-01-26 | $47.46 | $47.53 | $47.36 | $47.43 | $47.43 | 8,717,142 |
| 2024-01-25 | $47.22 | $47.25 | $47.00 | $47.23 | $47.23 | 13,899,337 |
| 2024-01-24 | $47.41 | $47.43 | $47.09 | $47.11 | $47.11 | 11,565,731 |
| 2024-01-23 | $46.72 | $46.85 | $46.60 | $46.82 | $46.82 | 8,069,836 |
| 2024-01-22 | $46.90 | $47.05 | $46.81 | $46.90 | $46.90 | 11,607,632 |
| 2024-01-19 | $46.52 | $46.79 | $46.36 | $46.78 | $46.78 | 9,933,022 |
| 2024-01-18 | $46.41 | $46.64 | $46.33 | $46.63 | $46.63 | 9,243,799 |
| 2024-01-17 | $46.08 | $46.23 | $45.91 | $46.21 | $46.21 | 10,354,637 |
| 2024-01-16 | $46.96 | $47.00 | $46.62 | $46.72 | $46.72 | 14,475,641 |
| 2024-01-12 | $47.72 | $47.87 | $47.48 | $47.57 | $47.57 | 7,138,474 |
| 2024-01-11 | $47.52 | $47.58 | $46.96 | $47.40 | $47.40 | 12,648,405 |
| 2024-01-10 | $47.36 | $47.51 | $47.29 | $47.45 | $47.45 | 10,542,951 |
| 2024-01-09 | $47.23 | $47.31 | $47.11 | $47.19 | $47.19 | 13,219,460 |
| 2024-01-08 | $47.20 | $47.64 | $47.15 | $47.62 | $47.62 | 8,156,649 |
| 2024-01-05 | $47.04 | $47.55 | $47.00 | $47.13 | $47.13 | 9,962,251 |
| 2024-01-04 | $46.98 | $47.33 | $46.97 | $47.10 | $47.10 | 14,931,855 |
| 2024-01-03 | $46.90 | $47.15 | $46.77 | $46.99 | $46.99 | 12,564,075 |
| 2024-01-02 | $47.44 | $47.61 | $47.32 | $47.37 | $47.37 | 17,117,306 |
| 2023-12-29 | $47.94 | $48.08 | $47.80 | $47.90 | $47.90 | 10,489,630 |
| 2023-12-28 | $48.06 | $48.16 | $47.88 | $47.91 | $47.91 | 11,909,277 |
| 2023-12-27 | $47.81 | $48.03 | $47.77 | $47.99 | $47.99 | 9,846,954 |
| 2023-12-26 | $47.55 | $47.79 | $47.40 | $47.72 | $47.72 | 7,301,804 |
| 2023-12-22 | $47.50 | $47.63 | $47.35 | $47.51 | $47.51 | 12,007,582 |
| 2023-12-21 | $47.18 | $47.40 | $47.06 | $47.40 | $47.40 | 13,337,747 |
| 2023-12-20 | $47.14 | $47.26 | $46.59 | $46.61 | $46.61 | 15,780,031 |
| 2023-12-19 | $46.99 | $47.12 | $46.91 | $47.10 | $47.10 | 9,219,092 |
| 2023-12-18 | $46.73 | $46.75 | $46.53 | $46.65 | $46.65 | 10,386,253 |
| 2023-12-15 | $47.40 | $47.46 | $47.10 | $47.10 | $46.49 | 18,248,252 |
| 2023-12-14 | $47.46 | $47.77 | $47.41 | $47.59 | $46.98 | 16,856,863 |
| 2023-12-13 | $46.43 | $47.20 | $46.23 | $47.18 | $46.57 | 12,136,140 |
| 2023-12-12 | $46.33 | $46.44 | $46.15 | $46.43 | $45.83 | 11,187,178 |
| 2023-12-11 | $46.28 | $46.44 | $46.20 | $46.42 | $45.82 | 13,939,266 |
| 2023-12-08 | $46.06 | $46.38 | $46.04 | $46.29 | $46.29 | 9,500,842 |
| 2023-12-07 | $46.09 | $46.32 | $45.89 | $46.18 | $46.18 | 17,301,104 |
| 2023-12-06 | $46.31 | $46.39 | $45.96 | $45.96 | $45.96 | 9,458,521 |
| 2023-12-05 | $45.90 | $46.04 | $45.79 | $45.87 | $45.87 | 9,365,641 |
| 2023-12-04 | $45.97 | $46.17 | $45.88 | $46.02 | $46.02 | 10,810,058 |
| 2023-12-01 | $45.90 | $46.45 | $45.86 | $46.43 | $46.43 | 14,005,831 |
| 2023-11-30 | $45.98 | $46.03 | $45.76 | $45.96 | $45.96 | 9,635,931 |
| 2023-11-29 | $45.99 | $46.15 | $45.85 | $45.98 | $45.98 | 9,916,748 |
| 2023-11-28 | $45.72 | $46.01 | $45.65 | $45.87 | $45.87 | 8,909,071 |
| 2023-11-27 | $45.78 | $45.84 | $45.67 | $45.79 | $45.79 | 10,489,874 |
| 2023-11-24 | $45.72 | $45.92 | $45.72 | $45.91 | $45.91 | 4,556,005 |
| 2023-11-22 | $45.56 | $45.63 | $45.37 | $45.61 | $45.61 | 8,971,637 |
| 2023-11-21 | $45.71 | $45.73 | $45.46 | $45.52 | $45.52 | 7,205,710 |
| 2023-11-20 | $45.48 | $45.77 | $45.47 | $45.70 | $45.70 | 9,554,662 |
| 2023-11-17 | $45.32 | $45.52 | $45.26 | $45.50 | $45.50 | 6,926,547 |
| 2023-11-16 | $44.92 | $45.12 | $44.81 | $44.94 | $44.94 | 9,361,244 |
| 2023-11-15 | $45.11 | $45.27 | $45.00 | $45.04 | $45.04 | 17,284,850 |
| 2023-11-14 | $44.65 | $45.14 | $44.65 | $45.08 | $45.08 | 13,479,008 |
| 2023-11-13 | $43.61 | $43.97 | $43.55 | $43.89 | $43.89 | 7,893,844 |
| 2023-11-10 | $43.60 | $43.85 | $43.30 | $43.83 | $43.83 | 7,520,812 |
| 2023-11-09 | $43.98 | $44.10 | $43.59 | $43.60 | $43.60 | 12,652,014 |
| 2023-11-08 | $43.66 | $43.81 | $43.48 | $43.62 | $43.62 | 10,981,740 |
| 2023-11-07 | $43.69 | $43.82 | $43.57 | $43.72 | $43.72 | 10,388,694 |
| 2023-11-06 | $44.33 | $44.33 | $43.95 | $44.05 | $44.05 | 10,769,509 |
| 2023-11-03 | $44.05 | $44.32 | $44.04 | $44.19 | $44.19 | 12,317,007 |
| 2023-11-02 | $43.43 | $43.64 | $43.32 | $43.63 | $43.63 | 11,560,797 |
| 2023-11-01 | $42.36 | $42.69 | $42.26 | $42.67 | $42.67 | 13,871,906 |
| 2023-10-31 | $42.17 | $42.29 | $42.03 | $42.24 | $42.24 | 13,692,146 |
| 2023-10-30 | $42.05 | $42.17 | $41.87 | $42.15 | $42.15 | 14,858,799 |
| 2023-10-27 | $42.00 | $42.02 | $41.48 | $41.58 | $41.58 | 13,817,419 |
| 2023-10-26 | $41.90 | $41.99 | $41.58 | $41.71 | $41.71 | 16,777,012 |
| 2023-10-25 | $42.21 | $42.36 | $41.98 | $42.02 | $42.02 | 12,721,326 |
| 2023-10-24 | $42.27 | $42.45 | $42.17 | $42.39 | $42.39 | 9,538,611 |
| 2023-10-23 | $41.98 | $42.46 | $41.82 | $42.18 | $42.18 | 14,594,547 |
| 2023-10-20 | $42.40 | $42.51 | $42.14 | $42.16 | $42.16 | 12,890,385 |
| 2023-10-19 | $42.79 | $43.02 | $42.48 | $42.56 | $42.56 | 17,765,548 |
| 2023-10-18 | $43.30 | $43.35 | $42.85 | $42.91 | $42.91 | 10,263,493 |
| 2023-10-17 | $43.26 | $43.85 | $43.24 | $43.65 | $43.65 | 15,063,671 |
| 2023-10-16 | $43.39 | $43.68 | $43.32 | $43.64 | $43.64 | 12,284,070 |
| 2023-10-13 | $43.56 | $43.68 | $43.19 | $43.30 | $43.30 | 10,924,318 |
| 2023-10-12 | $44.17 | $44.17 | $43.51 | $43.69 | $43.69 | 9,696,107 |
| 2023-10-11 | $44.13 | $44.19 | $43.82 | $44.07 | $44.07 | 8,211,225 |
| 2023-10-10 | $43.75 | $44.05 | $43.70 | $43.88 | $43.88 | 14,448,546 |
| 2023-10-09 | $42.97 | $43.38 | $42.95 | $43.33 | $43.33 | 9,131,688 |
| 2023-10-06 | $42.81 | $43.46 | $42.54 | $43.36 | $43.36 | 11,812,892 |
| 2023-10-05 | $42.75 | $42.95 | $42.61 | $42.91 | $42.91 | 12,624,641 |
| 2023-10-04 | $42.57 | $42.58 | $42.17 | $42.52 | $42.52 | 14,106,142 |
| 2023-10-03 | $42.65 | $42.76 | $42.33 | $42.50 | $42.50 | 16,168,237 |
| 2023-10-02 | $43.45 | $43.47 | $42.91 | $43.04 | $43.04 | 16,236,192 |
| 2023-09-29 | $44.27 | $44.27 | $43.62 | $43.72 | $43.72 | 16,047,810 |
| 2023-09-28 | $43.55 | $43.99 | $43.48 | $43.86 | $43.86 | 13,567,427 |
| 2023-09-27 | $43.77 | $43.80 | $43.22 | $43.50 | $43.50 | 12,446,122 |
| 2023-09-26 | $43.86 | $43.98 | $43.56 | $43.60 | $43.60 | 13,497,173 |
| 2023-09-25 | $44.07 | $44.26 | $43.96 | $44.23 | $44.23 | 11,703,932 |
| 2023-09-22 | $44.62 | $44.76 | $44.35 | $44.40 | $44.40 | 11,652,757 |
| 2023-09-21 | $44.66 | $44.75 | $44.34 | $44.35 | $44.35 | 11,630,839 |
| 2023-09-20 | $45.44 | $45.66 | $45.08 | $45.10 | $45.10 | 11,025,076 |
| 2023-09-19 | $45.33 | $45.41 | $45.13 | $45.25 | $45.25 | 9,230,411 |
| 2023-09-18 | $45.25 | $45.31 | $45.08 | $45.24 | $45.24 | 7,494,892 |
| 2023-09-15 | $45.90 | $46.04 | $45.68 | $45.72 | $45.41 | 9,970,217 |
| 2023-09-14 | $45.58 | $45.85 | $45.54 | $45.82 | $45.82 | 7,693,635 |
| 2023-09-13 | $45.25 | $45.37 | $45.12 | $45.21 | $45.21 | 6,672,063 |
| 2023-09-12 | $45.25 | $45.47 | $45.21 | $45.30 | $45.30 | 8,404,760 |
| 2023-09-11 | $45.41 | $45.53 | $45.27 | $45.50 | $45.50 | 6,083,267 |
| 2023-09-08 | $45.02 | $45.17 | $44.95 | $44.99 | $44.99 | 9,009,002 |
| 2023-09-07 | $45.10 | $45.19 | $44.94 | $45.05 | $45.05 | 10,296,352 |
| 2023-09-06 | $45.36 | $45.47 | $45.09 | $45.23 | $45.23 | 8,972,259 |
| 2023-09-05 | $45.69 | $45.70 | $45.41 | $45.41 | $45.41 | 9,567,839 |
| 2023-09-01 | $46.17 | $46.21 | $45.69 | $45.82 | $45.82 | 8,335,640 |
| 2023-08-31 | $45.95 | $45.96 | $45.61 | $45.75 | $45.75 | 9,141,780 |
| 2023-08-30 | $45.95 | $46.10 | $45.81 | $45.90 | $45.90 | 10,957,414 |
| 2023-08-29 | $45.22 | $45.92 | $45.17 | $45.91 | $45.91 | 8,886,755 |
| 2023-08-28 | $45.16 | $45.36 | $45.12 | $45.33 | $45.33 | 7,763,425 |
| 2023-08-25 | $44.87 | $45.03 | $44.47 | $44.86 | $44.86 | 10,748,179 |
| 2023-08-24 | $44.98 | $45.11 | $44.56 | $44.58 | $44.58 | 10,026,662 |
| 2023-08-23 | $44.89 | $45.24 | $44.84 | $45.15 | $45.15 | 10,161,692 |
| 2023-08-22 | $44.96 | $44.98 | $44.63 | $44.67 | $44.67 | 10,252,425 |
| 2023-08-21 | $44.73 | $44.82 | $44.51 | $44.77 | $44.77 | 10,914,290 |
| 2023-08-18 | $44.30 | $44.70 | $44.27 | $44.63 | $44.63 | 11,576,398 |
| 2023-08-17 | $45.11 | $45.15 | $44.58 | $44.63 | $44.63 | 10,967,650 |
| 2023-08-16 | $45.14 | $45.34 | $44.93 | $44.93 | $44.93 | 8,465,200 |
| 2023-08-15 | $45.65 | $45.66 | $45.23 | $45.29 | $45.29 | 7,750,624 |
| 2023-08-14 | $45.69 | $45.96 | $45.55 | $45.93 | $45.93 | 7,069,961 |
| 2023-08-11 | $46.09 | $46.28 | $46.01 | $46.12 | $46.12 | 7,614,255 |
| 2023-08-10 | $46.68 | $46.95 | $46.33 | $46.38 | $46.38 | 8,764,837 |
| 2023-08-09 | $46.31 | $46.42 | $46.14 | $46.24 | $46.24 | 8,666,406 |
| 2023-08-08 | $46.00 | $46.25 | $45.85 | $46.20 | $46.20 | 9,403,510 |
| 2023-08-07 | $46.47 | $46.56 | $46.27 | $46.55 | $46.55 | 8,267,010 |
| 2023-08-04 | $46.26 | $46.66 | $46.13 | $46.18 | $46.18 | 9,944,601 |
| 2023-08-03 | $45.86 | $46.19 | $45.83 | $46.05 | $46.05 | 14,960,982 |
| 2023-08-02 | $46.52 | $46.57 | $46.14 | $46.19 | $46.19 | 15,395,735 |
| 2023-08-01 | $47.23 | $47.35 | $47.00 | $47.10 | $47.10 | 8,345,457 |
| 2023-07-31 | $47.66 | $47.81 | $47.61 | $47.63 | $47.63 | 7,653,024 |
| 2023-07-28 | $47.60 | $47.78 | $47.50 | $47.63 | $47.63 | 7,776,976 |
| 2023-07-27 | $47.77 | $47.77 | $47.21 | $47.24 | $47.24 | 7,943,373 |
| 2023-07-26 | $47.10 | $47.59 | $47.10 | $47.44 | $47.44 | 11,708,859 |
| 2023-07-25 | $47.20 | $47.44 | $47.20 | $47.38 | $47.38 | 5,737,558 |
| 2023-07-24 | $47.20 | $47.37 | $47.15 | $47.24 | $47.24 | 6,201,932 |
| 2023-07-21 | $47.32 | $47.35 | $47.16 | $47.29 | $47.29 | 10,494,720 |
| 2023-07-20 | $47.40 | $47.50 | $47.16 | $47.23 | $47.23 | 12,248,843 |
| 2023-07-19 | $47.55 | $47.64 | $47.39 | $47.51 | $47.51 | 7,538,271 |
| 2023-07-18 | $47.25 | $47.55 | $47.21 | $47.52 | $47.52 | 6,485,244 |
| 2023-07-17 | $47.02 | $47.24 | $46.94 | $47.18 | $47.18 | 6,808,720 |
| 2023-07-14 | $47.46 | $47.49 | $47.17 | $47.20 | $47.20 | 7,349,784 |
| 2023-07-13 | $47.30 | $47.54 | $47.28 | $47.49 | $47.49 | 7,276,680 |
| 2023-07-12 | $46.50 | $46.80 | $46.43 | $46.77 | $46.77 | 10,422,187 |
| 2023-07-11 | $45.66 | $45.90 | $45.56 | $45.89 | $45.89 | 7,131,041 |
| 2023-07-10 | $45.24 | $45.47 | $45.22 | $45.45 | $45.45 | 7,842,715 |
| 2023-07-07 | $45.03 | $45.54 | $45.00 | $45.33 | $45.33 | 8,873,687 |
| 2023-07-06 | $45.12 | $45.13 | $44.71 | $44.95 | $44.95 | 8,980,763 |
| 2023-07-05 | $45.92 | $45.95 | $45.69 | $45.76 | $45.76 | 12,565,859 |
| 2023-07-03 | $46.22 | $46.33 | $46.18 | $46.26 | $46.26 | 6,362,626 |
| 2023-06-30 | $46.05 | $46.22 | $45.99 | $46.18 | $46.18 | 8,137,109 |
| 2023-06-29 | $45.47 | $45.64 | $45.44 | $45.64 | $45.64 | 6,635,417 |
| 2023-06-28 | $45.62 | $45.77 | $45.54 | $45.70 | $45.70 | 7,297,950 |
| 2023-06-27 | $45.43 | $45.71 | $45.29 | $45.69 | $45.69 | 7,898,397 |
| 2023-06-26 | $45.25 | $45.41 | $45.22 | $45.32 | $45.32 | 9,830,221 |
| 2023-06-23 | $45.14 | $45.30 | $45.11 | $45.18 | $45.18 | 9,827,502 |
| 2023-06-22 | $45.89 | $45.99 | $45.84 | $45.92 | $45.92 | 10,160,954 |
| 2023-06-21 | $46.07 | $46.36 | $45.99 | $46.20 | $46.20 | 10,583,075 |
| 2023-06-20 | $46.27 | $46.32 | $46.02 | $46.13 | $46.13 | 9,203,226 |
| 2023-06-16 | $47.55 | $47.55 | $47.18 | $47.19 | $46.75 | 13,952,715 |
| 2023-06-15 | $46.85 | $47.37 | $46.81 | $47.33 | $46.89 | 10,366,861 |
| 2023-06-14 | $47.00 | $47.13 | $46.62 | $46.89 | $46.46 | 7,758,977 |
| 2023-06-13 | $46.74 | $46.87 | $46.66 | $46.77 | $46.34 | 7,877,956 |
| 2023-06-12 | $46.25 | $46.34 | $46.13 | $46.32 | $45.89 | 8,055,900 |
| 2023-06-09 | $46.13 | $46.23 | $46.04 | $46.11 | $45.68 | 7,001,074 |
| 2023-06-08 | $45.91 | $46.15 | $45.80 | $46.13 | $45.70 | 7,142,788 |
| 2023-06-07 | $45.93 | $46.10 | $45.64 | $45.66 | $45.24 | 10,547,640 |
| 2023-06-06 | $45.80 | $46.14 | $45.76 | $46.10 | $45.67 | 6,659,415 |
| 2023-06-05 | $45.92 | $45.95 | $45.69 | $45.70 | $45.28 | 12,685,471 |
| 2023-06-02 | $45.93 | $46.01 | $45.83 | $45.99 | $45.99 | 8,785,588 |
| 2023-06-01 | $44.87 | $45.36 | $44.84 | $45.32 | $45.32 | 11,813,489 |
| 2023-05-31 | $44.62 | $44.71 | $44.32 | $44.63 | $44.63 | 12,468,973 |
| 2023-05-30 | $45.39 | $45.40 | $44.95 | $45.07 | $45.07 | 8,594,361 |
| 2023-05-26 | $45.22 | $45.52 | $45.22 | $45.46 | $45.46 | 7,929,900 |
| 2023-05-25 | $45.13 | $45.14 | $44.87 | $45.04 | $45.04 | 11,789,703 |
| 2023-05-24 | $45.38 | $45.40 | $45.11 | $45.14 | $45.14 | 10,880,636 |
| 2023-05-23 | $46.08 | $46.15 | $45.79 | $45.79 | $45.79 | 8,717,764 |
| 2023-05-22 | $46.39 | $46.54 | $46.36 | $46.44 | $46.44 | 9,103,752 |
| 2023-05-19 | $46.35 | $46.50 | $46.26 | $46.40 | $46.40 | 7,725,855 |
| 2023-05-18 | $46.10 | $46.14 | $45.87 | $46.12 | $46.12 | 10,261,366 |
| 2023-05-17 | $46.06 | $46.24 | $45.86 | $46.21 | $46.21 | 8,317,481 |
| 2023-05-16 | $46.25 | $46.31 | $45.97 | $45.97 | $45.97 | 7,124,326 |
| 2023-05-15 | $46.23 | $46.45 | $46.17 | $46.45 | $46.45 | 7,861,214 |
| 2023-05-12 | $46.25 | $46.25 | $45.89 | $46.05 | $46.05 | 7,703,590 |
| 2023-05-11 | $46.07 | $46.17 | $45.84 | $46.15 | $46.15 | 10,105,605 |
| 2023-05-10 | $46.53 | $46.53 | $46.06 | $46.36 | $46.36 | 14,545,362 |
| 2023-05-09 | $46.26 | $46.50 | $46.21 | $46.43 | $46.43 | 8,259,078 |
| 2023-05-08 | $46.72 | $46.73 | $46.54 | $46.61 | $46.61 | 5,574,113 |
| 2023-05-05 | $46.13 | $46.67 | $46.10 | $46.59 | $46.59 | 6,775,398 |
| 2023-05-04 | $45.86 | $46.04 | $45.74 | $45.85 | $45.85 | 10,408,945 |
| 2023-05-03 | $45.99 | $46.31 | $45.92 | $45.92 | $45.92 | 10,310,113 |
| 2023-05-02 | $45.93 | $45.93 | $45.56 | $45.83 | $45.83 | 8,907,359 |
| 2023-05-01 | $46.42 | $46.54 | $46.30 | $46.32 | $46.32 | 10,213,780 |
| 2023-04-28 | $46.01 | $46.38 | $45.99 | $46.36 | $46.36 | 8,602,539 |
| 2023-04-27 | $46.00 | $46.35 | $45.90 | $46.35 | $46.35 | 6,714,451 |
| 2023-04-26 | $46.06 | $46.06 | $45.70 | $45.77 | $45.77 | 9,783,548 |
| 2023-04-25 | $46.23 | $46.23 | $45.76 | $45.76 | $45.76 | 9,776,820 |
| 2023-04-24 | $46.40 | $46.50 | $46.34 | $46.49 | $46.49 | 8,234,762 |
| 2023-04-21 | $46.28 | $46.44 | $46.06 | $46.40 | $46.40 | 9,023,163 |
| 2023-04-20 | $46.14 | $46.36 | $46.12 | $46.25 | $46.25 | 12,788,425 |
| 2023-04-19 | $46.16 | $46.31 | $46.15 | $46.23 | $46.23 | 8,441,944 |
| 2023-04-18 | $46.43 | $46.50 | $46.31 | $46.41 | $46.41 | 7,959,673 |
| 2023-04-17 | $46.15 | $46.23 | $45.97 | $46.23 | $46.23 | 10,832,965 |
| 2023-04-14 | $46.46 | $46.57 | $46.08 | $46.27 | $46.27 | 7,888,907 |
| 2023-04-13 | $46.25 | $46.51 | $46.20 | $46.50 | $46.50 | 14,720,344 |
| 2023-04-12 | $45.96 | $46.06 | $45.70 | $45.83 | $45.83 | 7,301,727 |
| 2023-04-11 | $45.51 | $45.66 | $45.47 | $45.57 | $45.57 | 7,648,297 |
| 2023-04-10 | $45.08 | $45.38 | $45.07 | $45.37 | $45.37 | 8,281,422 |
| 2023-04-06 | $45.11 | $45.44 | $45.05 | $45.33 | $45.33 | 9,567,506 |
| 2023-04-05 | $45.28 | $45.38 | $45.02 | $45.18 | $45.18 | 7,993,871 |
| 2023-04-04 | $45.54 | $45.69 | $45.38 | $45.53 | $45.53 | 7,943,911 |
| 2023-04-03 | $45.26 | $45.55 | $45.22 | $45.54 | $45.54 | 9,184,120 |
| 2023-03-31 | $45.04 | $45.24 | $45.02 | $45.17 | $45.17 | 9,553,332 |
| 2023-03-30 | $44.93 | $44.98 | $44.82 | $44.96 | $44.96 | 7,170,860 |
| 2023-03-29 | $44.32 | $44.44 | $44.25 | $44.41 | $44.41 | 10,685,134 |
| 2023-03-28 | $43.83 | $44.00 | $43.79 | $43.91 | $43.91 | 7,671,382 |
| 2023-03-27 | $43.73 | $43.90 | $43.61 | $43.85 | $43.85 | 24,343,274 |
| 2023-03-24 | $43.30 | $43.50 | $43.06 | $43.47 | $43.47 | 10,299,958 |
| 2023-03-23 | $44.01 | $44.27 | $43.43 | $43.62 | $43.62 | 11,507,205 |
| 2023-03-22 | $43.82 | $44.36 | $43.57 | $43.59 | $43.59 | 8,479,260 |
| 2023-03-21 | $43.75 | $43.83 | $43.51 | $43.76 | $43.76 | 6,731,094 |
| 2023-03-20 | $42.98 | $43.31 | $42.91 | $43.20 | $43.20 | 8,751,906 |
| 2023-03-17 | $42.88 | $42.95 | $42.55 | $42.71 | $42.55 | 9,922,535 |
| 2023-03-16 | $42.38 | $43.21 | $42.32 | $43.21 | $43.05 | 17,464,090 |
| 2023-03-15 | $42.32 | $42.62 | $42.02 | $42.55 | $42.39 | 19,880,825 |
| 2023-03-14 | $43.72 | $43.90 | $43.53 | $43.86 | $43.86 | 10,302,670 |
| 2023-03-13 | $43.19 | $43.72 | $43.09 | $43.35 | $43.35 | 16,105,788 |
| 2023-03-10 | $44.10 | $44.21 | $43.57 | $43.60 | $43.60 | 13,449,605 |
| 2023-03-09 | $44.53 | $44.67 | $44.00 | $44.03 | $44.03 | 8,120,168 |
| 2023-03-08 | $44.38 | $44.62 | $44.28 | $44.47 | $44.47 | 9,292,480 |
| 2023-03-07 | $44.95 | $44.98 | $44.18 | $44.24 | $44.24 | 9,698,444 |
| 2023-03-06 | $45.08 | $45.23 | $44.99 | $45.06 | $45.06 | 8,510,381 |
| 2023-03-03 | $44.75 | $45.20 | $44.65 | $45.17 | $45.17 | 8,819,578 |
| 2023-03-02 | $44.15 | $44.56 | $44.12 | $44.52 | $44.52 | 11,802,393 |
| 2023-03-01 | $44.56 | $44.64 | $44.28 | $44.45 | $44.45 | 11,018,382 |
| 2023-02-28 | $44.36 | $44.46 | $44.17 | $44.17 | $44.17 | 8,185,282 |
| 2023-02-27 | $44.47 | $44.62 | $44.35 | $44.49 | $44.49 | 8,274,018 |
| 2023-02-24 | $43.97 | $44.10 | $43.81 | $44.00 | $44.00 | 9,836,948 |
| 2023-02-23 | $44.69 | $44.79 | $44.31 | $44.70 | $44.70 | 9,051,195 |
| 2023-02-22 | $44.63 | $44.71 | $44.35 | $44.44 | $44.44 | 8,127,457 |
| 2023-02-21 | $44.96 | $45.07 | $44.68 | $44.70 | $44.70 | 8,322,922 |
| 2023-02-17 | $44.97 | $45.31 | $44.87 | $45.27 | $45.27 | 6,358,740 |
| 2023-02-16 | $45.04 | $45.48 | $44.98 | $45.20 | $45.20 | 8,804,658 |
| 2023-02-15 | $45.04 | $45.41 | $45.02 | $45.41 | $45.41 | 10,172,293 |
| 2023-02-14 | $45.36 | $45.88 | $45.25 | $45.64 | $45.64 | 10,336,638 |
| 2023-02-13 | $45.23 | $45.60 | $45.17 | $45.60 | $45.60 | 6,772,907 |
| 2023-02-10 | $45.21 | $45.26 | $45.00 | $45.21 | $45.21 | 7,798,265 |
| 2023-02-09 | $45.95 | $45.97 | $45.25 | $45.34 | $45.34 | 9,026,394 |
| 2023-02-08 | $45.53 | $45.59 | $45.22 | $45.30 | $45.30 | 9,659,004 |
| 2023-02-07 | $44.98 | $45.65 | $44.88 | $45.57 | $45.57 | 11,438,142 |
| 2023-02-06 | $45.20 | $45.29 | $44.93 | $45.15 | $45.15 | 8,634,881 |
| 2023-02-03 | $45.67 | $46.03 | $45.56 | $45.64 | $45.64 | 13,632,655 |
| 2023-02-02 | $46.32 | $46.37 | $45.87 | $46.16 | $46.16 | 10,567,073 |
| 2023-02-01 | $45.75 | $46.35 | $45.39 | $46.17 | $46.17 | 13,761,785 |
| 2023-01-31 | $45.36 | $45.77 | $45.26 | $45.76 | $45.76 | 14,919,653 |
| 2023-01-30 | $45.64 | $45.83 | $45.48 | $45.48 | $45.48 | 13,995,031 |
| 2023-01-27 | $45.65 | $45.96 | $45.61 | $45.86 | $45.86 | 11,993,637 |
| 2023-01-26 | $45.86 | $45.93 | $45.51 | $45.91 | $45.91 | 15,609,091 |
| 2023-01-25 | $45.38 | $45.80 | $45.29 | $45.77 | $45.77 | 9,955,245 |
| 2023-01-24 | $45.30 | $45.61 | $45.17 | $45.54 | $45.54 | 8,094,303 |
| 2023-01-23 | $45.20 | $45.60 | $45.16 | $45.55 | $45.55 | 14,611,006 |
| 2023-01-20 | $44.88 | $45.36 | $44.80 | $45.36 | $45.36 | 19,859,864 |
| 2023-01-19 | $44.87 | $45.02 | $44.66 | $44.90 | $44.90 | 13,017,327 |
| 2023-01-18 | $45.67 | $45.73 | $44.94 | $44.95 | $44.95 | 13,196,964 |
| 2023-01-17 | $45.14 | $45.35 | $45.05 | $45.15 | $45.15 | 12,862,246 |
| 2023-01-13 | $44.61 | $45.05 | $44.56 | $45.02 | $45.02 | 9,144,263 |
| 2023-01-12 | $44.53 | $44.86 | $44.04 | $44.79 | $44.79 | 12,836,803 |
| 2023-01-11 | $44.05 | $44.16 | $43.88 | $44.15 | $44.15 | 14,000,588 |
| 2023-01-10 | $43.69 | $43.83 | $43.54 | $43.82 | $43.82 | 11,491,990 |
| 2023-01-09 | $43.89 | $44.14 | $43.71 | $43.71 | $43.71 | 12,426,293 |
| 2023-01-06 | $42.66 | $43.55 | $42.45 | $43.52 | $43.52 | 10,441,417 |
| 2023-01-05 | $42.42 | $42.53 | $42.27 | $42.35 | $42.35 | 9,324,542 |
| 2023-01-04 | $42.85 | $42.95 | $42.53 | $42.83 | $42.83 | 13,229,545 |
| 2023-01-03 | $42.40 | $42.64 | $42.03 | $42.20 | $42.20 | 11,990,004 |
| 2022-12-30 | $42.14 | $42.31 | $41.91 | $41.97 | $41.97 | 15,892,904 |
| 2022-12-29 | $42.15 | $42.48 | $42.12 | $42.38 | $42.38 | 13,008,090 |
| 2022-12-28 | $42.28 | $42.39 | $41.72 | $41.72 | $41.72 | 14,592,684 |
| 2022-12-27 | $42.10 | $42.36 | $42.06 | $42.20 | $42.20 | 14,391,993 |
| 2022-12-23 | $41.88 | $42.16 | $41.78 | $42.12 | $42.12 | 10,668,217 |
| 2022-12-22 | $42.12 | $42.13 | $41.54 | $41.91 | $41.91 | 17,651,340 |
| 2022-12-21 | $42.09 | $42.38 | $42.04 | $42.28 | $42.28 | 14,202,641 |
| 2022-12-20 | $41.75 | $42.04 | $41.69 | $41.86 | $41.86 | 15,524,935 |
| 2022-12-19 | $41.91 | $41.97 | $41.54 | $41.66 | $41.66 | 17,846,627 |
| 2022-12-16 | $42.24 | $42.47 | $42.06 | $42.24 | $41.75 | 14,511,190 |
| 2022-12-15 | $43.11 | $43.19 | $42.42 | $42.57 | $42.08 | 13,943,717 |
| 2022-12-14 | $43.78 | $44.08 | $43.39 | $43.71 | $43.20 | 18,377,464 |
| 2022-12-13 | $44.30 | $44.39 | $43.60 | $43.73 | $43.22 | 15,123,458 |
| 2022-12-12 | $43.03 | $43.17 | $42.89 | $43.17 | $42.67 | 13,481,972 |
| 2022-12-09 | $43.11 | $43.38 | $43.02 | $43.06 | $42.56 | 14,430,231 |
| 2022-12-08 | $42.83 | $43.07 | $42.72 | $43.03 | $42.53 | 13,719,277 |
| 2022-12-07 | $42.80 | $42.99 | $42.65 | $42.79 | $42.29 | 16,632,027 |
| 2022-12-06 | $43.12 | $43.22 | $42.64 | $42.79 | $42.29 | 11,702,196 |
| 2022-12-05 | $43.59 | $43.68 | $42.97 | $43.08 | $42.58 | 13,694,263 |
| 2022-12-02 | $43.37 | $43.87 | $43.33 | $43.74 | $43.23 | 16,482,506 |
| 2022-12-01 | $43.89 | $43.98 | $43.56 | $43.78 | $43.27 | 14,977,008 |
| 2022-11-30 | $42.97 | $43.55 | $42.53 | $43.41 | $42.91 | 15,610,486 |
| 2022-11-29 | $42.59 | $42.85 | $42.51 | $42.61 | $42.12 | 11,598,325 |
| 2022-11-28 | $42.82 | $43.03 | $42.45 | $42.50 | $42.01 | 13,708,670 |
| 2022-11-25 | $42.96 | $43.19 | $42.94 | $43.10 | $43.10 | 6,450,552 |
| 2022-11-23 | $42.48 | $42.95 | $42.48 | $42.92 | $42.92 | 9,269,860 |
| 2022-11-22 | $42.10 | $42.44 | $42.04 | $42.43 | $42.43 | 12,701,708 |
| 2022-11-21 | $41.76 | $41.88 | $41.61 | $41.81 | $41.81 | 14,394,307 |
| 2022-11-18 | $42.27 | $42.28 | $42.01 | $42.15 | $42.15 | 12,737,927 |
| 2022-11-17 | $41.61 | $42.11 | $41.54 | $42.08 | $42.08 | 16,831,234 |
| 2022-11-16 | $42.27 | $42.36 | $42.02 | $42.13 | $42.13 | 17,159,420 |
| 2022-11-15 | $42.67 | $42.78 | $41.93 | $42.29 | $42.29 | 17,109,470 |
| 2022-11-14 | $42.15 | $42.40 | $42.02 | $42.03 | $42.03 | 20,750,504 |
| 2022-11-11 | $42.15 | $42.62 | $41.98 | $42.52 | $42.52 | 15,765,296 |
| 2022-11-10 | $41.07 | $41.74 | $40.93 | $41.74 | $41.74 | 19,421,742 |
| 2022-11-09 | $39.86 | $40.13 | $39.53 | $39.54 | $39.54 | 16,053,731 |
| 2022-11-08 | $39.89 | $40.36 | $39.81 | $40.10 | $40.10 | 20,492,060 |
| 2022-11-07 | $39.64 | $39.78 | $39.46 | $39.62 | $39.62 | 25,080,689 |
| 2022-11-04 | $39.15 | $39.53 | $38.88 | $39.45 | $39.45 | 21,966,720 |
| 2022-11-03 | $37.77 | $38.19 | $37.76 | $38.00 | $38.00 | 26,424,530 |
| 2022-11-02 | $38.96 | $39.45 | $38.30 | $38.31 | $38.31 | 23,461,961 |
| 2022-11-01 | $39.39 | $39.39 | $38.73 | $38.90 | $38.90 | 19,183,063 |
| 2022-10-31 | $38.52 | $38.65 | $38.44 | $38.57 | $38.57 | 28,799,359 |
| 2022-10-28 | $38.45 | $38.90 | $38.39 | $38.89 | $38.89 | 20,741,753 |
| 2022-10-27 | $38.76 | $39.10 | $38.56 | $38.59 | $38.59 | 18,451,296 |
| 2022-10-26 | $38.48 | $39.15 | $38.48 | $38.85 | $38.85 | 14,273,169 |
| 2022-10-25 | $37.89 | $38.49 | $37.87 | $38.46 | $38.46 | 14,526,652 |
| 2022-10-24 | $37.52 | $37.78 | $37.30 | $37.62 | $37.62 | 27,063,865 |
| 2022-10-21 | $36.68 | $37.71 | $36.55 | $37.68 | $37.68 | 23,168,308 |
| 2022-10-20 | $37.14 | $37.57 | $36.89 | $36.99 | $36.99 | 16,865,174 |
| 2022-10-19 | $37.13 | $37.33 | $36.83 | $37.09 | $37.09 | 23,946,137 |
| 2022-10-18 | $37.81 | $37.86 | $37.23 | $37.52 | $37.52 | 17,318,321 |
| 2022-10-17 | $37.20 | $37.44 | $37.17 | $37.27 | $37.27 | 24,153,924 |
| 2022-10-14 | $37.14 | $37.25 | $36.29 | $36.31 | $36.31 | 24,741,693 |
| 2022-10-13 | $35.52 | $37.09 | $35.43 | $36.94 | $36.94 | 29,001,713 |
| 2022-10-12 | $36.23 | $36.40 | $36.08 | $36.19 | $36.19 | 21,121,547 |
| 2022-10-11 | $36.47 | $36.89 | $36.19 | $36.28 | $36.28 | 29,437,130 |
| 2022-10-10 | $36.90 | $36.95 | $36.50 | $36.71 | $36.71 | 24,846,083 |
| 2022-10-07 | $37.36 | $37.43 | $36.80 | $36.96 | $36.96 | 20,586,110 |
| 2022-10-06 | $37.80 | $38.00 | $37.51 | $37.55 | $37.55 | 22,262,473 |
| 2022-10-05 | $38.01 | $38.40 | $37.74 | $38.19 | $38.19 | 18,146,722 |
| 2022-10-04 | $38.14 | $38.69 | $38.09 | $38.65 | $38.65 | 23,839,446 |
| 2022-10-03 | $36.77 | $37.33 | $36.63 | $37.17 | $37.17 | 45,906,367 |
| 2022-09-30 | $36.40 | $36.86 | $36.32 | $36.36 | $36.36 | 28,723,755 |
| 2022-09-29 | $36.44 | $36.55 | $36.01 | $36.54 | $36.54 | 27,942,207 |
| 2022-09-28 | $36.15 | $37.12 | $36.01 | $37.00 | $37.00 | 28,403,058 |
| 2022-09-27 | $36.58 | $36.78 | $35.97 | $36.19 | $36.19 | 31,473,777 |
| 2022-09-26 | $36.66 | $36.95 | $36.23 | $36.41 | $36.41 | 32,371,148 |
| 2022-09-23 | $37.44 | $37.44 | $36.72 | $37.00 | $37.00 | 31,810,511 |
| 2022-09-22 | $38.56 | $38.61 | $38.10 | $38.25 | $38.25 | 28,672,574 |
| 2022-09-21 | $38.93 | $39.23 | $38.41 | $38.43 | $38.43 | 18,719,310 |
| 2022-09-20 | $39.07 | $39.11 | $38.68 | $38.93 | $38.93 | 22,548,172 |
| 2022-09-19 | $39.01 | $39.63 | $38.87 | $39.59 | $39.59 | 18,253,833 |
| 2022-09-16 | $39.45 | $39.71 | $39.35 | $39.56 | $39.44 | 18,248,302 |
| 2022-09-15 | $39.87 | $40.24 | $39.73 | $39.82 | $39.70 | 20,644,003 |
| 2022-09-14 | $40.19 | $40.37 | $39.97 | $40.21 | $40.21 | 12,421,303 |
| 2022-09-13 | $40.68 | $40.90 | $39.99 | $40.03 | $40.03 | 14,117,238 |
| 2022-09-12 | $41.40 | $41.63 | $41.34 | $41.45 | $41.45 | 15,353,937 |
| 2022-09-09 | $40.64 | $40.95 | $40.49 | $40.93 | $40.93 | 12,474,437 |
| 2022-09-08 | $39.43 | $39.93 | $39.35 | $39.90 | $39.90 | 15,072,684 |
| 2022-09-07 | $39.16 | $39.85 | $39.16 | $39.84 | $39.84 | 19,051,908 |
| 2022-09-06 | $39.78 | $39.86 | $39.38 | $39.50 | $39.50 | 22,452,139 |
| 2022-09-02 | $40.20 | $40.51 | $39.54 | $39.67 | $39.67 | 18,681,976 |
| 2022-09-01 | $39.91 | $39.95 | $39.49 | $39.92 | $39.92 | 29,945,884 |
| 2022-08-31 | $40.75 | $40.88 | $40.45 | $40.46 | $40.46 | 17,199,103 |
| 2022-08-30 | $41.30 | $41.37 | $40.61 | $40.70 | $40.70 | 24,526,741 |
| 2022-08-29 | $40.97 | $41.22 | $40.91 | $41.04 | $41.04 | 15,567,310 |
| 2022-08-26 | $42.25 | $42.32 | $41.11 | $41.14 | $41.14 | 12,140,558 |
| 2022-08-25 | $41.91 | $42.26 | $41.82 | $42.26 | $42.26 | 9,667,102 |
| 2022-08-24 | $41.57 | $41.91 | $41.51 | $41.77 | $41.77 | 10,950,703 |
| 2022-08-23 | $41.57 | $42.02 | $41.52 | $41.72 | $41.72 | 13,577,167 |
| 2022-08-22 | $41.87 | $41.93 | $41.54 | $41.64 | $41.64 | 12,118,825 |
| 2022-08-19 | $42.55 | $42.57 | $42.24 | $42.32 | $42.32 | 10,859,437 |
| 2022-08-18 | $43.04 | $43.08 | $42.82 | $42.96 | $42.96 | 14,228,841 |
| 2022-08-17 | $43.01 | $43.33 | $42.86 | $43.10 | $43.10 | 17,144,798 |
| 2022-08-16 | $43.21 | $43.54 | $43.20 | $43.47 | $43.47 | 9,898,807 |
| 2022-08-15 | $43.32 | $43.48 | $43.25 | $43.43 | $43.43 | 12,669,213 |
| 2022-08-12 | $43.43 | $43.74 | $43.33 | $43.74 | $43.74 | 7,878,375 |
| 2022-08-11 | $43.61 | $43.74 | $43.31 | $43.38 | $43.38 | 12,981,941 |
| 2022-08-10 | $43.28 | $43.51 | $43.11 | $43.38 | $43.38 | 11,472,265 |
| 2022-08-09 | $42.62 | $42.67 | $42.31 | $42.37 | $42.37 | 13,738,958 |
| 2022-08-08 | $42.82 | $43.00 | $42.56 | $42.63 | $42.63 | 20,765,604 |
| 2022-08-05 | $42.23 | $42.55 | $42.20 | $42.50 | $42.50 | 13,178,022 |
| 2022-08-04 | $42.66 | $42.86 | $42.61 | $42.80 | $42.80 | 10,103,697 |
| 2022-08-03 | $42.49 | $42.66 | $42.26 | $42.59 | $42.59 | 7,989,686 |
| 2022-08-02 | $42.63 | $42.76 | $42.29 | $42.29 | $42.29 | 11,511,475 |
| 2022-08-01 | $42.93 | $43.16 | $42.77 | $42.96 | $42.96 | 13,528,633 |
| 2022-07-29 | $42.41 | $42.98 | $42.35 | $42.96 | $42.96 | 11,109,260 |
| 2022-07-28 | $42.10 | $42.46 | $41.85 | $42.39 | $42.39 | 14,879,595 |
| 2022-07-27 | $41.58 | $42.19 | $41.45 | $42.12 | $42.12 | 13,570,867 |
| 2022-07-26 | $41.38 | $41.50 | $41.18 | $41.18 | $41.18 | 12,278,924 |
| 2022-07-25 | $41.74 | $41.80 | $41.53 | $41.75 | $41.75 | 14,863,116 |
| 2022-07-22 | $41.68 | $41.93 | $41.25 | $41.41 | $41.41 | 12,127,210 |
| 2022-07-21 | $41.04 | $41.57 | $40.98 | $41.55 | $41.55 | 14,812,551 |
| 2022-07-20 | $41.18 | $41.31 | $40.89 | $41.09 | $41.09 | 17,571,893 |
| 2022-07-19 | $40.95 | $41.32 | $40.91 | $41.29 | $41.29 | 17,777,961 |
| 2022-07-18 | $40.56 | $40.72 | $40.19 | $40.25 | $40.25 | 21,591,095 |
| 2022-07-15 | $39.67 | $40.02 | $39.52 | $40.00 | $40.00 | 27,153,233 |
| 2022-07-14 | $39.16 | $39.45 | $38.82 | $39.40 | $39.40 | 32,470,619 |
| 2022-07-13 | $39.53 | $40.18 | $39.49 | $39.99 | $39.99 | 18,153,272 |
| 2022-07-12 | $40.01 | $40.34 | $39.93 | $40.04 | $40.04 | 15,331,703 |
| 2022-07-11 | $40.26 | $40.33 | $40.04 | $40.08 | $40.08 | 17,740,480 |
| 2022-07-08 | $40.58 | $40.89 | $40.42 | $40.76 | $40.76 | 14,027,532 |
| 2022-07-07 | $40.36 | $40.69 | $40.36 | $40.66 | $40.66 | 16,530,932 |
| 2022-07-06 | $39.96 | $40.11 | $39.67 | $40.01 | $40.01 | 18,464,715 |
| 2022-07-05 | $39.66 | $40.01 | $39.42 | $40.01 | $40.01 | 23,089,885 |
| 2022-07-01 | $40.28 | $40.89 | $40.14 | $40.89 | $40.89 | 17,836,519 |
| 2022-06-30 | $40.31 | $40.87 | $40.16 | $40.80 | $40.80 | 18,882,767 |
| 2022-06-29 | $41.22 | $41.33 | $41.00 | $41.03 | $41.03 | 15,455,989 |
| 2022-06-28 | $41.82 | $42.01 | $41.25 | $41.28 | $41.28 | 16,572,088 |
| 2022-06-27 | $41.55 | $41.75 | $41.39 | $41.50 | $41.50 | 22,587,656 |
| 2022-06-24 | $40.94 | $41.60 | $40.90 | $41.58 | $41.58 | 18,522,813 |
| 2022-06-23 | $40.43 | $40.52 | $40.01 | $40.38 | $40.38 | 23,782,248 |
| 2022-06-22 | $40.38 | $40.87 | $40.27 | $40.53 | $40.53 | 18,550,403 |
| 2022-06-21 | $40.93 | $41.11 | $40.85 | $40.91 | $40.91 | 17,640,678 |
| 2022-06-17 | $40.98 | $41.15 | $40.56 | $40.82 | $40.30 | 24,727,440 |
| 2022-06-16 | $40.96 | $41.27 | $40.73 | $40.96 | $40.44 | 24,268,308 |
| 2022-06-15 | $41.64 | $42.20 | $41.12 | $41.97 | $41.43 | 19,690,796 |
| 2022-06-14 | $41.60 | $41.75 | $40.91 | $41.24 | $40.71 | 28,145,591 |
| 2022-06-13 | $41.98 | $42.16 | $41.52 | $41.62 | $41.09 | 29,997,677 |
| 2022-06-10 | $43.35 | $43.40 | $42.95 | $43.09 | $42.54 | 23,876,000 |
| 2022-06-09 | $44.82 | $44.92 | $44.11 | $44.11 | $43.55 | 19,332,873 |
| 2022-06-08 | $45.23 | $45.39 | $44.99 | $45.05 | $44.47 | 10,542,427 |
| 2022-06-07 | $45.08 | $45.66 | $45.03 | $45.62 | $45.04 | 11,364,016 |
| 2022-06-06 | $45.86 | $45.93 | $45.41 | $45.51 | $44.93 | 12,516,073 |
| 2022-06-03 | $45.45 | $45.56 | $45.23 | $45.34 | $44.76 | 9,930,256 |
| 2022-06-02 | $45.44 | $46.05 | $45.29 | $46.05 | $45.46 | 15,791,268 |
| 2022-06-01 | $45.76 | $45.84 | $44.95 | $45.10 | $44.52 | 14,072,775 |
| 2022-05-31 | $45.68 | $45.81 | $45.42 | $45.51 | $44.93 | 19,971,537 |
| 2022-05-27 | $45.49 | $45.73 | $45.44 | $45.72 | $45.14 | 11,412,675 |
| 2022-05-26 | $44.75 | $45.26 | $44.72 | $45.16 | $44.58 | 14,358,908 |
| 2022-05-25 | $44.36 | $44.88 | $44.35 | $44.67 | $44.10 | 15,217,295 |
| 2022-05-24 | $44.62 | $44.80 | $44.35 | $44.69 | $44.12 | 14,828,743 |
| 2022-05-23 | $44.58 | $44.94 | $44.46 | $44.85 | $44.28 | 19,729,739 |
| 2022-05-20 | $44.33 | $44.37 | $43.53 | $44.09 | $43.53 | 15,988,854 |
| 2022-05-19 | $43.35 | $44.11 | $43.34 | $43.84 | $43.28 | 18,538,068 |
| 2022-05-18 | $44.05 | $44.13 | $43.30 | $43.39 | $42.84 | 18,732,438 |
| 2022-05-17 | $44.31 | $44.45 | $44.08 | $44.45 | $43.88 | 13,134,041 |
| 2022-05-16 | $43.36 | $43.82 | $43.23 | $43.61 | $43.05 | 14,542,881 |
| 2022-05-13 | $43.01 | $43.59 | $42.98 | $43.55 | $42.99 | 22,443,052 |
| 2022-05-12 | $42.21 | $42.74 | $41.98 | $42.36 | $41.82 | 27,679,027 |
| 2022-05-11 | $42.86 | $43.45 | $42.48 | $42.52 | $41.98 | 36,278,875 |
| 2022-05-10 | $43.20 | $43.27 | $42.43 | $42.74 | $42.19 | 31,894,627 |
| 2022-05-09 | $43.13 | $43.15 | $42.42 | $42.53 | $41.99 | 30,821,832 |
| 2022-05-06 | $43.99 | $44.14 | $43.60 | $43.89 | $43.33 | 31,821,845 |
| 2022-05-05 | $45.15 | $45.16 | $43.93 | $44.29 | $43.72 | 28,388,915 |
| 2022-05-04 | $44.99 | $45.85 | $44.49 | $45.75 | $45.16 | 28,156,015 |
| 2022-05-03 | $44.88 | $45.13 | $44.78 | $44.98 | $44.40 | 31,942,194 |
| 2022-05-02 | $44.58 | $44.84 | $44.11 | $44.62 | $44.05 | 37,477,219 |
| 2022-04-29 | $45.47 | $45.74 | $44.72 | $44.77 | $44.20 | 20,646,523 |
| 2022-04-28 | $44.91 | $45.42 | $44.56 | $45.34 | $44.76 | 19,231,450 |
| 2022-04-27 | $44.59 | $44.93 | $44.35 | $44.64 | $44.07 | 23,657,162 |
| 2022-04-26 | $45.29 | $45.34 | $44.43 | $44.44 | $43.87 | 29,714,896 |
| 2022-04-25 | $45.44 | $45.75 | $45.05 | $45.68 | $45.10 | 30,691,927 |
| 2022-04-22 | $46.66 | $46.67 | $45.92 | $45.95 | $45.36 | 21,819,880 |
| 2022-04-21 | $47.77 | $47.84 | $46.72 | $46.81 | $46.21 | 17,545,228 |
| 2022-04-20 | $47.37 | $47.50 | $47.21 | $47.37 | $46.76 | 17,471,496 |
| 2022-04-19 | $46.59 | $47.03 | $46.55 | $47.02 | $46.42 | 16,475,931 |
| 2022-04-18 | $46.80 | $47.11 | $46.72 | $46.81 | $46.21 | 17,165,830 |
| 2022-04-14 | $47.28 | $47.37 | $46.97 | $47.01 | $46.41 | 14,869,792 |
| 2022-04-13 | $46.76 | $47.27 | $46.74 | $47.24 | $46.64 | 16,348,861 |
| 2022-04-12 | $47.14 | $47.23 | $46.60 | $46.69 | $46.09 | 17,089,818 |
| 2022-04-11 | $47.31 | $47.40 | $46.97 | $47.00 | $46.40 | 16,789,621 |
| 2022-04-08 | $47.34 | $47.68 | $47.26 | $47.50 | $46.89 | 18,270,672 |
| 2022-04-07 | $47.48 | $47.66 | $47.10 | $47.51 | $46.90 | 24,601,656 |
| 2022-04-06 | $47.51 | $47.71 | $47.21 | $47.46 | $46.85 | 16,650,935 |
| 2022-04-05 | $48.45 | $48.63 | $47.92 | $48.08 | $47.47 | 14,409,439 |
| 2022-04-04 | $48.42 | $48.70 | $48.36 | $48.66 | $48.04 | 13,711,796 |
| 2022-04-01 | $48.33 | $48.45 | $48.10 | $48.45 | $47.83 | 14,885,342 |
| 2022-03-31 | $48.47 | $48.67 | $48.00 | $48.03 | $47.42 | 16,292,878 |
| 2022-03-30 | $48.82 | $48.99 | $48.62 | $48.78 | $48.16 | 15,181,761 |
| 2022-03-29 | $48.98 | $49.06 | $48.56 | $48.96 | $48.33 | 18,522,098 |
| 2022-03-28 | $47.85 | $48.03 | $47.65 | $48.02 | $47.41 | 15,933,069 |
| 2022-03-25 | $48.06 | $48.20 | $47.82 | $48.17 | $47.55 | 21,845,686 |
| 2022-03-24 | $47.91 | $48.13 | $47.78 | $48.10 | $47.48 | 14,647,760 |
| 2022-03-23 | $47.84 | $48.03 | $47.71 | $47.72 | $47.11 | 17,635,534 |
| 2022-03-22 | $48.07 | $48.40 | $48.07 | $48.33 | $47.71 | 14,340,212 |
| 2022-03-21 | $47.97 | $48.13 | $47.66 | $47.89 | $47.28 | 23,460,527 |
| 2022-03-18 | $47.43 | $48.27 | $47.37 | $48.23 | $47.53 | 20,866,375 |
| 2022-03-17 | $47.23 | $47.89 | $47.17 | $47.82 | $47.13 | 20,850,454 |
| 2022-03-16 | $46.67 | $47.41 | $46.31 | $47.39 | $46.70 | 23,392,285 |
| 2022-03-15 | $45.59 | $45.91 | $45.39 | $45.84 | $45.18 | 29,380,049 |
| 2022-03-14 | $45.74 | $46.03 | $45.35 | $45.44 | $44.78 | 22,372,984 |
| 2022-03-11 | $46.01 | $46.06 | $45.13 | $45.15 | $44.50 | 33,712,288 |
| 2022-03-10 | $45.51 | $45.88 | $45.35 | $45.58 | $44.92 | 29,302,207 |
| 2022-03-09 | $45.69 | $46.35 | $45.39 | $46.10 | $45.43 | 36,557,911 |
| 2022-03-08 | $44.50 | $45.19 | $43.93 | $44.40 | $43.76 | 47,835,592 |
| 2022-03-07 | $45.23 | $45.24 | $43.94 | $44.13 | $43.49 | 46,667,260 |
| 2022-03-04 | $45.48 | $45.57 | $45.08 | $45.47 | $44.81 | 37,019,355 |
| 2022-03-03 | $47.32 | $47.32 | $46.50 | $46.67 | $45.99 | 23,595,520 |
| 2022-03-02 | $47.12 | $47.53 | $46.98 | $47.42 | $46.73 | 28,569,238 |
| 2022-03-01 | $47.58 | $47.74 | $46.57 | $46.85 | $46.17 | 26,696,745 |
| 2022-02-28 | $47.61 | $48.25 | $47.50 | $47.79 | $47.10 | 26,278,358 |
| 2022-02-25 | $47.75 | $48.50 | $47.65 | $48.47 | $47.77 | 25,452,217 |
| 2022-02-24 | $46.24 | $47.35 | $46.09 | $47.28 | $46.59 | 42,537,645 |
| 2022-02-23 | $48.78 | $48.79 | $47.82 | $47.90 | $47.21 | 22,238,899 |
| 2022-02-22 | $48.46 | $48.74 | $48.00 | $48.35 | $47.65 | 23,404,808 |
| 2022-02-18 | $49.13 | $49.23 | $48.73 | $48.86 | $48.15 | 21,103,023 |
| 2022-02-17 | $49.52 | $49.58 | $49.08 | $49.12 | $48.41 | 14,998,023 |
| 2022-02-16 | $49.54 | $49.99 | $49.49 | $49.88 | $49.16 | 16,225,492 |
| 2022-02-15 | $49.40 | $49.70 | $49.31 | $49.67 | $48.95 | 16,078,857 |
| 2022-02-14 | $48.99 | $49.03 | $48.54 | $48.86 | $48.15 | 22,676,497 |
| 2022-02-11 | $49.83 | $50.03 | $49.03 | $49.15 | $48.44 | 21,576,924 |
| 2022-02-10 | $49.77 | $50.54 | $49.73 | $49.84 | $49.12 | 19,594,727 |
| 2022-02-09 | $50.31 | $50.45 | $50.24 | $50.43 | $49.70 | 12,497,194 |
| 2022-02-08 | $49.35 | $49.71 | $49.25 | $49.64 | $48.92 | 11,582,915 |
| 2022-02-07 | $49.34 | $49.64 | $49.28 | $49.40 | $48.68 | 17,679,610 |
| 2022-02-04 | $49.10 | $49.54 | $48.97 | $49.31 | $48.60 | 15,226,445 |
| 2022-02-03 | $49.48 | $49.63 | $49.17 | $49.18 | $48.47 | 17,215,096 |
| 2022-02-02 | $49.99 | $50.04 | $49.72 | $49.98 | $49.26 | 15,146,423 |
| 2022-02-01 | $49.40 | $49.58 | $49.06 | $49.58 | $48.86 | 20,287,471 |
| 2022-01-31 | $48.36 | $49.15 | $48.36 | $49.09 | $48.38 | 19,645,935 |
| 2022-01-28 | $47.85 | $48.33 | $47.59 | $48.32 | $47.62 | 30,790,586 |
| 2022-01-27 | $48.52 | $48.71 | $47.97 | $48.10 | $47.40 | 24,166,157 |
| 2022-01-26 | $49.21 | $49.32 | $48.20 | $48.42 | $47.72 | 26,780,245 |
| 2022-01-25 | $48.33 | $48.97 | $47.94 | $48.65 | $47.94 | 30,779,538 |
| 2022-01-24 | $48.51 | $48.95 | $47.60 | $48.91 | $48.20 | 39,855,761 |
| 2022-01-21 | $50.06 | $50.07 | $49.44 | $49.46 | $48.74 | 26,963,600 |
| 2022-01-20 | $50.64 | $50.92 | $50.12 | $50.15 | $49.42 | 17,594,014 |
| 2022-01-19 | $50.76 | $50.86 | $50.43 | $50.47 | $49.74 | 14,140,978 |
| 2022-01-18 | $50.66 | $50.76 | $50.35 | $50.48 | $49.75 | 17,386,688 |
| 2022-01-14 | $51.10 | $51.35 | $50.92 | $51.23 | $50.49 | 15,200,660 |
| 2022-01-13 | $51.91 | $51.92 | $51.28 | $51.35 | $50.61 | 13,837,975 |
| 2022-01-12 | $51.53 | $51.77 | $51.50 | $51.72 | $50.97 | 17,788,663 |
| 2022-01-11 | $50.64 | $51.21 | $50.52 | $51.17 | $50.43 | 17,097,537 |
| 2022-01-10 | $50.48 | $50.59 | $50.10 | $50.57 | $49.84 | 20,436,399 |
| 2022-01-07 | $50.81 | $51.11 | $50.65 | $51.04 | $50.30 | 12,525,287 |
| 2022-01-06 | $50.91 | $51.07 | $50.47 | $50.83 | $50.09 | 17,111,411 |
| 2022-01-05 | $51.74 | $51.80 | $51.09 | $51.11 | $50.37 | 13,855,573 |
| 2022-01-04 | $51.64 | $51.76 | $51.46 | $51.56 | $50.81 | 15,991,465 |
| 2022-01-03 | $51.31 | $51.40 | $51.11 | $51.37 | $50.63 | 15,874,350 |
| 2021-12-31 | $51.08 | $51.29 | $51.01 | $51.06 | $50.32 | 15,516,449 |
| 2021-12-30 | $51.20 | $51.31 | $51.05 | $51.08 | $50.34 | 13,691,556 |
| 2021-12-29 | $51.18 | $51.27 | $51.09 | $51.20 | $50.46 | 11,380,985 |
| 2021-12-28 | $51.27 | $51.37 | $51.18 | $51.21 | $50.47 | 13,668,789 |
| 2021-12-27 | $50.88 | $51.21 | $50.84 | $51.21 | $50.47 | 12,631,003 |
| 2021-12-23 | $50.56 | $50.90 | $50.54 | $50.82 | $50.08 | 14,463,140 |
| 2021-12-22 | $49.99 | $50.52 | $49.94 | $50.51 | $49.78 | 15,062,080 |
| 2021-12-21 | $49.68 | $50.02 | $49.61 | $50.00 | $49.28 | 21,469,067 |
| 2021-12-20 | $49.30 | $49.44 | $49.11 | $49.38 | $48.66 | 22,904,112 |
| 2021-12-17 | $50.64 | $50.80 | $50.37 | $50.39 | $48.90 | 19,750,967 |
| 2021-12-16 | $51.24 | $51.30 | $50.85 | $50.98 | $49.47 | 22,374,712 |
| 2021-12-15 | $50.48 | $50.97 | $50.19 | $50.97 | $49.46 | 15,986,177 |
| 2021-12-14 | $50.41 | $50.61 | $50.15 | $50.35 | $48.86 | 15,721,980 |
| 2021-12-13 | $50.93 | $50.96 | $50.56 | $50.61 | $49.11 | 24,679,955 |
| 2021-12-10 | $51.16 | $51.21 | $50.96 | $51.13 | $49.62 | 13,967,277 |
| 2021-12-09 | $51.20 | $51.23 | $51.03 | $51.06 | $49.55 | 21,544,456 |
| 2021-12-08 | $51.45 | $51.55 | $51.32 | $51.51 | $49.98 | 14,731,481 |
| 2021-12-07 | $51.03 | $51.46 | $51.02 | $51.44 | $49.92 | 14,200,935 |
| 2021-12-06 | $50.20 | $50.45 | $50.01 | $50.36 | $48.87 | 14,646,376 |
| 2021-12-03 | $50.29 | $50.32 | $49.58 | $49.88 | $48.40 | 22,553,919 |
| 2021-12-02 | $49.77 | $50.26 | $49.73 | $50.13 | $48.65 | 21,570,973 |
| 2021-12-01 | $50.43 | $50.65 | $49.43 | $49.44 | $47.98 | 18,127,805 |
| 2021-11-30 | $50.04 | $50.19 | $49.28 | $49.70 | $48.23 | 31,057,577 |
| 2021-11-29 | $50.38 | $50.39 | $49.95 | $50.19 | $48.70 | 14,177,618 |
| 2021-11-26 | $50.33 | $50.38 | $49.77 | $49.95 | $48.47 | 11,942,139 |
| 2021-11-24 | $50.98 | $51.35 | $50.91 | $51.35 | $49.83 | 7,906,373 |
| 2021-11-23 | $51.57 | $51.78 | $51.37 | $51.62 | $50.09 | 10,284,628 |
| 2021-11-22 | $51.98 | $52.11 | $51.70 | $51.71 | $50.18 | 9,573,328 |
| 2021-11-19 | $52.10 | $52.18 | $51.93 | $51.99 | $50.45 | 9,985,175 |
| 2021-11-18 | $52.32 | $52.41 | $52.11 | $52.39 | $50.84 | 7,590,693 |
| 2021-11-17 | $52.36 | $52.41 | $52.26 | $52.35 | $50.80 | 8,688,308 |
| 2021-11-16 | $52.57 | $52.64 | $52.46 | $52.48 | $50.93 | 6,965,789 |
| 2021-11-15 | $52.80 | $52.83 | $52.56 | $52.60 | $51.04 | 9,023,833 |
| 2021-11-12 | $52.53 | $52.71 | $52.45 | $52.69 | $51.13 | 6,222,613 |
| 2021-11-11 | $52.41 | $52.45 | $52.29 | $52.33 | $50.78 | 5,638,756 |
| 2021-11-10 | $52.57 | $52.70 | $52.09 | $52.15 | $50.61 | 8,018,829 |
| 2021-11-09 | $52.97 | $53.00 | $52.65 | $52.82 | $51.26 | 7,962,702 |
| 2021-11-08 | $52.95 | $53.04 | $52.89 | $52.95 | $51.38 | 5,451,292 |
| 2021-11-05 | $52.82 | $52.93 | $52.72 | $52.92 | $51.35 | 7,741,113 |
| 2021-11-04 | $52.77 | $52.82 | $52.61 | $52.81 | $51.25 | 9,112,628 |
| 2021-11-03 | $52.41 | $52.89 | $52.31 | $52.85 | $51.29 | 7,539,297 |
| 2021-11-02 | $52.48 | $52.57 | $52.42 | $52.49 | $50.94 | 8,353,347 |
| 2021-11-01 | $52.40 | $52.64 | $52.33 | $52.61 | $51.05 | 8,586,745 |
| 2021-10-29 | $52.06 | $52.17 | $51.95 | $52.12 | $50.58 | 9,654,948 |
| 2021-10-28 | $52.23 | $52.54 | $52.20 | $52.51 | $50.96 | 5,770,303 |
| 2021-10-27 | $52.22 | $52.31 | $51.98 | $51.98 | $50.44 | 6,153,689 |
| 2021-10-26 | $52.47 | $52.49 | $52.18 | $52.26 | $50.71 | 5,467,118 |
| 2021-10-25 | $52.14 | $52.25 | $51.99 | $52.16 | $50.62 | 6,111,233 |
| 2021-10-22 | $52.16 | $52.35 | $51.99 | $52.20 | $50.65 | 6,568,114 |
| 2021-10-21 | $51.90 | $52.06 | $51.87 | $51.96 | $50.42 | 5,191,935 |
| 2021-10-20 | $52.08 | $52.27 | $52.02 | $52.22 | $50.67 | 5,728,683 |
| 2021-10-19 | $51.94 | $52.11 | $51.91 | $52.04 | $50.50 | 5,152,903 |
| 2021-10-18 | $51.52 | $51.72 | $51.44 | $51.68 | $50.15 | 7,051,236 |
| 2021-10-15 | $51.75 | $51.89 | $51.69 | $51.87 | $50.33 | 4,982,139 |
| 2021-10-14 | $51.39 | $51.50 | $51.30 | $51.46 | $49.94 | 5,690,802 |
| 2021-10-13 | $50.67 | $50.95 | $50.53 | $50.91 | $49.40 | 6,880,891 |
| 2021-10-12 | $50.39 | $50.54 | $50.27 | $50.35 | $48.86 | 6,540,334 |
| 2021-10-11 | $50.60 | $50.79 | $50.36 | $50.37 | $48.88 | 5,570,697 |
| 2021-10-08 | $50.62 | $50.67 | $50.42 | $50.52 | $49.02 | 5,801,133 |
| 2021-10-07 | $50.34 | $50.70 | $50.34 | $50.51 | $49.01 | 7,009,430 |
| 2021-10-06 | $49.62 | $50.10 | $49.45 | $50.09 | $48.61 | 12,693,617 |
| 2021-10-05 | $50.22 | $50.62 | $50.15 | $50.46 | $48.97 | 6,756,911 |
| 2021-10-04 | $50.50 | $50.56 | $49.94 | $50.17 | $48.68 | 12,532,826 |
| 2021-10-01 | $50.50 | $50.76 | $50.17 | $50.64 | $49.14 | 11,817,465 |
| 2021-09-30 | $50.73 | $50.84 | $50.37 | $50.49 | $48.99 | 10,240,125 |
| 2021-09-29 | $50.87 | $50.94 | $50.58 | $50.64 | $49.14 | 11,145,297 |
| 2021-09-28 | $51.16 | $51.19 | $50.64 | $50.80 | $49.30 | 11,391,879 |
| 2021-09-27 | $51.83 | $52.02 | $51.77 | $51.95 | $50.41 | 5,785,595 |
| 2021-09-24 | $51.90 | $52.05 | $51.85 | $51.95 | $50.41 | 4,791,001 |
| 2021-09-23 | $52.29 | $52.54 | $52.25 | $52.43 | $50.88 | 6,789,292 |
| 2021-09-22 | $51.77 | $52.21 | $51.75 | $51.80 | $50.27 | 8,370,294 |
| 2021-09-21 | $51.66 | $51.78 | $51.43 | $51.52 | $49.99 | 9,486,138 |
| 2021-09-20 | $50.93 | $51.20 | $50.64 | $51.08 | $49.57 | 16,987,528 |
| 2021-09-17 | $52.66 | $52.73 | $52.11 | $52.27 | $50.52 | 7,350,341 |
| 2021-09-16 | $52.79 | $52.95 | $52.65 | $52.93 | $51.16 | 7,100,217 |
| 2021-09-15 | $52.86 | $53.09 | $52.77 | $53.08 | $51.31 | 7,809,582 |
| 2021-09-14 | $53.26 | $53.28 | $52.83 | $52.87 | $51.10 | 6,409,491 |
| 2021-09-13 | $53.22 | $53.22 | $52.92 | $53.10 | $51.33 | 5,902,355 |
| 2021-09-10 | $53.20 | $53.24 | $52.69 | $52.70 | $50.94 | 6,200,579 |
| 2021-09-09 | $52.87 | $53.06 | $52.77 | $52.85 | $51.09 | 5,085,611 |
| 2021-09-08 | $53.10 | $53.18 | $52.80 | $52.91 | $51.14 | 6,414,130 |
| 2021-09-07 | $53.41 | $53.45 | $53.30 | $53.30 | $51.52 | 8,765,396 |
| 2021-09-03 | $53.24 | $53.49 | $53.19 | $53.43 | $51.65 | 11,073,997 |
| 2021-09-02 | $53.10 | $53.24 | $53.07 | $53.17 | $51.39 | 9,103,469 |
| 2021-09-01 | $52.85 | $53.06 | $52.81 | $52.92 | $51.15 | 6,914,535 |
| 2021-08-31 | $52.56 | $52.59 | $52.38 | $52.46 | $50.71 | 8,926,135 |
| 2021-08-30 | $52.45 | $52.52 | $52.38 | $52.46 | $50.71 | 5,765,039 |
| 2021-08-27 | $51.95 | $52.50 | $51.94 | $52.47 | $50.72 | 5,045,814 |
| 2021-08-26 | $52.07 | $52.13 | $51.85 | $51.93 | $50.20 | 4,918,926 |
| 2021-08-25 | $52.18 | $52.29 | $52.08 | $52.26 | $50.51 | 7,273,451 |
| 2021-08-24 | $52.07 | $52.28 | $52.02 | $52.22 | $50.48 | 4,676,978 |
| 2021-08-23 | $51.73 | $52.04 | $51.73 | $51.97 | $50.23 | 5,915,688 |
| 2021-08-20 | $51.05 | $51.46 | $51.00 | $51.43 | $49.71 | 5,806,109 |
| 2021-08-19 | $51.14 | $51.40 | $51.06 | $51.26 | $49.55 | 11,441,840 |
| 2021-08-18 | $51.99 | $52.20 | $51.81 | $51.83 | $50.10 | 5,289,095 |
| 2021-08-17 | $52.02 | $52.10 | $51.74 | $51.96 | $50.22 | 7,431,883 |
| 2021-08-16 | $52.43 | $52.55 | $52.26 | $52.54 | $50.79 | 8,101,317 |
| 2021-08-13 | $52.70 | $52.84 | $52.64 | $52.84 | $51.08 | 3,831,357 |
| 2021-08-12 | $52.57 | $52.60 | $52.42 | $52.57 | $50.81 | 5,579,610 |
| 2021-08-11 | $52.65 | $52.72 | $52.54 | $52.69 | $50.93 | 5,065,156 |
| 2021-08-10 | $52.24 | $52.36 | $52.21 | $52.36 | $50.61 | 5,559,195 |
| 2021-08-09 | $52.31 | $52.33 | $52.20 | $52.25 | $50.51 | 4,695,861 |
| 2021-08-06 | $52.40 | $52.44 | $52.24 | $52.31 | $50.56 | 4,736,361 |
| 2021-08-05 | $52.51 | $52.59 | $52.46 | $52.52 | $50.77 | 4,226,543 |
| 2021-08-04 | $52.45 | $52.54 | $52.25 | $52.25 | $50.51 | 3,984,793 |
| 2021-08-03 | $52.25 | $52.42 | $52.03 | $52.40 | $50.65 | 8,327,880 |
| 2021-08-02 | $52.20 | $52.29 | $51.96 | $52.03 | $50.29 | 8,113,712 |
| 2021-07-30 | $51.87 | $52.01 | $51.68 | $51.78 | $50.05 | 6,454,548 |
| 2021-07-29 | $52.14 | $52.22 | $52.10 | $52.12 | $50.38 | 8,557,747 |
| 2021-07-28 | $51.53 | $51.82 | $51.41 | $51.73 | $50.00 | 6,511,023 |
| 2021-07-27 | $51.48 | $51.51 | $51.25 | $51.50 | $49.78 | 7,594,591 |
| 2021-07-26 | $51.49 | $51.71 | $51.49 | $51.69 | $49.96 | 5,525,036 |
| 2021-07-23 | $51.61 | $51.70 | $51.49 | $51.63 | $49.91 | 5,845,179 |
| 2021-07-22 | $51.49 | $51.49 | $51.16 | $51.32 | $49.61 | 6,642,388 |
| 2021-07-21 | $50.79 | $51.27 | $50.77 | $51.25 | $49.54 | 12,997,678 |
| 2021-07-20 | $50.00 | $50.60 | $49.92 | $50.52 | $48.83 | 7,918,480 |
| 2021-07-19 | $50.24 | $50.28 | $49.81 | $50.07 | $48.40 | 13,735,621 |
| 2021-07-16 | $51.47 | $51.47 | $50.99 | $51.07 | $49.36 | 5,953,827 |
| 2021-07-15 | $51.47 | $51.60 | $51.28 | $51.47 | $49.75 | 7,503,572 |
| 2021-07-14 | $52.04 | $52.04 | $51.82 | $51.89 | $50.16 | 4,406,729 |
| 2021-07-13 | $51.89 | $51.98 | $51.72 | $51.76 | $50.03 | 5,872,683 |
| 2021-07-12 | $51.85 | $52.07 | $51.78 | $52.05 | $50.31 | 4,810,129 |
| 2021-07-09 | $51.52 | $51.88 | $51.46 | $51.86 | $50.13 | 7,099,572 |
| 2021-07-08 | $50.88 | $51.09 | $50.71 | $50.98 | $49.28 | 13,796,731 |
| 2021-07-07 | $51.72 | $51.83 | $51.47 | $51.73 | $50.00 | 8,150,979 |
| 2021-07-06 | $51.88 | $51.88 | $51.32 | $51.55 | $49.83 | 7,103,808 |
| 2021-07-02 | $51.72 | $51.87 | $51.55 | $51.86 | $50.13 | 7,998,975 |
| 2021-07-01 | $51.50 | $51.68 | $51.41 | $51.67 | $49.94 | 8,125,006 |
| 2021-06-30 | $51.47 | $51.64 | $51.33 | $51.52 | $49.80 | 9,424,285 |
| 2021-06-29 | $51.93 | $51.95 | $51.79 | $51.87 | $50.14 | 7,136,379 |
| 2021-06-28 | $52.05 | $52.05 | $51.78 | $51.88 | $50.15 | 6,246,800 |
| 2021-06-25 | $52.21 | $52.22 | $52.08 | $52.22 | $50.48 | 5,942,419 |
| 2021-06-24 | $52.01 | $52.08 | $51.93 | $52.05 | $50.31 | 7,565,024 |
| 2021-06-23 | $51.85 | $51.91 | $51.55 | $51.62 | $49.90 | 6,192,285 |
| 2021-06-22 | $51.69 | $51.99 | $51.57 | $51.90 | $50.17 | 5,644,635 |
| 2021-06-21 | $51.41 | $51.89 | $51.32 | $51.85 | $50.12 | 6,778,721 |
| 2021-06-18 | $51.69 | $51.83 | $51.49 | $51.56 | $49.44 | 8,868,290 |
| 2021-06-17 | $52.63 | $52.75 | $52.33 | $52.56 | $50.40 | 6,041,496 |
| 2021-06-16 | $53.38 | $53.43 | $52.78 | $52.95 | $50.78 | 7,192,606 |
| 2021-06-15 | $53.30 | $53.34 | $53.19 | $53.30 | $51.11 | 7,736,596 |
| 2021-06-14 | $53.19 | $53.30 | $53.14 | $53.29 | $51.10 | 4,623,478 |
| 2021-06-11 | $53.19 | $53.23 | $53.03 | $53.21 | $51.03 | 4,867,469 |
| 2021-06-10 | $53.03 | $53.21 | $52.97 | $53.12 | $50.94 | 7,050,233 |
| 2021-06-09 | $53.12 | $53.14 | $52.93 | $52.95 | $50.78 | 5,873,353 |
| 2021-06-08 | $53.23 | $53.25 | $53.04 | $53.16 | $50.98 | 6,909,783 |
| 2021-06-07 | $53.15 | $53.21 | $53.05 | $53.19 | $51.01 | 10,276,716 |
| 2021-06-04 | $52.98 | $53.09 | $52.89 | $53.07 | $50.89 | 6,039,604 |
| 2021-06-03 | $52.58 | $52.64 | $52.41 | $52.57 | $50.41 | 6,215,663 |
| 2021-06-02 | $52.75 | $52.93 | $52.69 | $52.85 | $50.68 | 7,365,284 |
| 2021-06-01 | $52.92 | $52.93 | $52.64 | $52.70 | $50.54 | 8,252,779 |
| 2021-05-28 | $52.42 | $52.61 | $52.38 | $52.42 | $50.27 | 7,664,314 |
| 2021-05-27 | $52.25 | $52.36 | $52.15 | $52.27 | $50.12 | 7,097,809 |
| 2021-05-26 | $52.10 | $52.25 | $52.06 | $52.17 | $50.03 | 4,419,276 |
| 2021-05-25 | $52.33 | $52.36 | $52.08 | $52.17 | $50.03 | 7,082,297 |
| 2021-05-24 | $52.00 | $52.24 | $51.94 | $52.17 | $50.03 | 4,771,052 |
| 2021-05-21 | $51.97 | $51.98 | $51.66 | $51.85 | $49.72 | 6,317,304 |
| 2021-05-20 | $51.46 | $51.90 | $51.45 | $51.86 | $49.73 | 10,651,310 |
| 2021-05-19 | $50.97 | $51.38 | $50.73 | $51.15 | $49.05 | 9,118,003 |
| 2021-05-18 | $51.83 | $51.86 | $51.60 | $51.61 | $49.49 | 6,291,421 |
| 2021-05-17 | $51.22 | $51.44 | $51.16 | $51.43 | $49.32 | 7,209,951 |
| 2021-05-14 | $51.14 | $51.56 | $51.13 | $51.51 | $49.40 | 4,776,052 |
| 2021-05-13 | $50.35 | $50.80 | $50.35 | $50.70 | $48.62 | 8,009,751 |
| 2021-05-12 | $50.80 | $51.04 | $50.24 | $50.35 | $48.28 | 9,505,742 |
| 2021-05-11 | $50.98 | $51.37 | $50.90 | $51.25 | $49.15 | 8,673,635 |
| 2021-05-10 | $52.34 | $52.34 | $51.84 | $51.87 | $49.74 | 11,723,403 |
| 2021-05-07 | $51.62 | $52.16 | $51.59 | $52.14 | $50.00 | 7,410,140 |
| 2021-05-06 | $51.18 | $51.54 | $51.00 | $51.54 | $49.42 | 8,394,789 |
| 2021-05-05 | $50.97 | $51.20 | $50.97 | $51.12 | $49.02 | 4,117,800 |
| 2021-05-04 | $50.66 | $50.76 | $50.19 | $50.52 | $48.45 | 9,581,457 |
| 2021-05-03 | $51.00 | $51.20 | $50.90 | $51.14 | $49.04 | 7,245,310 |
| 2021-04-30 | $50.97 | $51.04 | $50.47 | $50.61 | $48.53 | 9,882,188 |
| 2021-04-29 | $51.45 | $51.48 | $50.98 | $51.31 | $49.20 | 7,707,481 |
| 2021-04-28 | $51.07 | $51.41 | $51.06 | $51.26 | $49.16 | 10,869,828 |
| 2021-04-27 | $51.07 | $51.17 | $50.99 | $51.12 | $49.02 | 12,910,071 |
| 2021-04-26 | $51.22 | $51.35 | $51.20 | $51.28 | $49.18 | 11,905,188 |
| 2021-04-23 | $50.86 | $51.29 | $50.84 | $51.20 | $49.10 | 16,386,720 |
| 2021-04-22 | $50.92 | $50.96 | $50.55 | $50.62 | $48.54 | 9,660,572 |
| 2021-04-21 | $50.25 | $50.86 | $50.21 | $50.83 | $48.74 | 11,195,775 |
| 2021-04-20 | $50.74 | $50.78 | $50.28 | $50.37 | $48.30 | 11,657,375 |
| 2021-04-19 | $51.41 | $51.46 | $51.11 | $51.22 | $49.12 | 15,499,936 |
| 2021-04-16 | $51.23 | $51.40 | $51.14 | $51.37 | $49.26 | 9,082,544 |
| 2021-04-15 | $50.98 | $51.09 | $50.93 | $51.07 | $48.97 | 5,908,861 |
| 2021-04-14 | $50.65 | $50.86 | $50.63 | $50.68 | $48.60 | 6,699,780 |
| 2021-04-13 | $50.43 | $50.64 | $50.38 | $50.63 | $48.55 | 5,454,233 |
| 2021-04-12 | $50.42 | $50.44 | $50.22 | $50.29 | $48.23 | 5,710,218 |
| 2021-04-09 | $50.38 | $50.57 | $50.36 | $50.56 | $48.48 | 6,944,612 |
| 2021-04-08 | $50.37 | $50.49 | $50.26 | $50.44 | $48.37 | 7,075,107 |
| 2021-04-07 | $50.08 | $50.21 | $50.01 | $50.15 | $48.09 | 5,940,191 |
| 2021-04-06 | $49.99 | $50.14 | $49.93 | $50.06 | $48.01 | 10,604,773 |
| 2021-04-05 | $50.16 | $50.53 | $50.07 | $50.50 | $48.43 | 9,219,811 |
| 2021-04-01 | $49.43 | $49.85 | $49.37 | $49.75 | $47.71 | 9,224,299 |
| 2021-03-31 | $49.13 | $49.35 | $49.10 | $49.11 | $47.09 | 8,259,471 |
| 2021-03-30 | $49.10 | $49.31 | $49.01 | $49.25 | $47.23 | 14,968,121 |
| 2021-03-29 | $49.21 | $49.39 | $49.06 | $49.31 | $47.29 | 7,404,798 |
| 2021-03-26 | $49.09 | $49.57 | $49.05 | $49.55 | $47.52 | 6,866,410 |
| 2021-03-25 | $48.53 | $48.92 | $48.36 | $48.88 | $46.87 | 9,722,060 |
| 2021-03-24 | $48.71 | $48.93 | $48.56 | $48.57 | $46.58 | 7,748,561 |
| 2021-03-23 | $49.15 | $49.21 | $48.72 | $48.78 | $46.78 | 10,888,032 |
| 2021-03-22 | $49.49 | $49.67 | $49.40 | $49.53 | $47.50 | 8,220,558 |
| 2021-03-19 | $49.61 | $49.84 | $49.33 | $49.74 | $47.48 | 7,464,014 |
| 2021-03-18 | $49.82 | $50.13 | $49.56 | $49.57 | $47.31 | 7,021,846 |
| 2021-03-17 | $49.58 | $50.14 | $49.52 | $50.05 | $47.77 | 8,627,504 |
| 2021-03-16 | $49.84 | $49.86 | $49.69 | $49.79 | $47.52 | 10,017,443 |
| 2021-03-15 | $49.56 | $49.72 | $49.27 | $49.71 | $47.45 | 7,494,991 |
| 2021-03-12 | $49.21 | $49.60 | $49.16 | $49.59 | $47.33 | 9,072,668 |
| 2021-03-11 | $49.32 | $49.55 | $49.22 | $49.47 | $47.22 | 7,169,890 |
| 2021-03-10 | $49.12 | $49.17 | $48.85 | $49.11 | $46.88 | 9,633,203 |
| 2021-03-09 | $48.84 | $49.06 | $48.74 | $48.90 | $46.68 | 10,888,747 |
| 2021-03-08 | $48.27 | $48.62 | $48.14 | $48.28 | $46.08 | 12,981,243 |
| 2021-03-05 | $48.48 | $48.57 | $47.75 | $48.52 | $46.31 | 12,050,778 |
| 2021-03-04 | $48.65 | $48.86 | $47.82 | $48.13 | $45.94 | 13,340,141 |
| 2021-03-03 | $48.80 | $48.99 | $48.56 | $48.62 | $46.41 | 12,733,241 |
| 2021-03-02 | $48.90 | $49.06 | $48.72 | $48.92 | $46.69 | 11,181,305 |
| 2021-03-01 | $48.63 | $49.01 | $48.61 | $48.94 | $46.71 | 10,026,654 |
| 2021-02-26 | $48.57 | $48.59 | $47.97 | $48.01 | $45.83 | 16,625,616 |
| 2021-02-25 | $49.69 | $49.78 | $48.62 | $48.71 | $46.49 | 11,129,121 |
| 2021-02-24 | $49.03 | $49.61 | $48.94 | $49.55 | $47.30 | 11,151,773 |
| 2021-02-23 | $49.23 | $49.51 | $48.77 | $49.37 | $47.12 | 17,006,682 |
| 2021-02-22 | $49.28 | $49.64 | $49.26 | $49.35 | $47.10 | 6,601,225 |
| 2021-02-19 | $49.49 | $49.70 | $49.42 | $49.50 | $47.25 | 7,278,786 |
| 2021-02-18 | $49.18 | $49.31 | $48.90 | $49.27 | $47.03 | 8,100,962 |
| 2021-02-17 | $49.51 | $49.65 | $49.31 | $49.59 | $47.33 | 7,865,392 |
| 2021-02-16 | $49.99 | $50.10 | $49.79 | $49.90 | $47.63 | 7,636,774 |
| 2021-02-12 | $49.21 | $49.61 | $49.19 | $49.60 | $47.34 | 6,961,120 |
| 2021-02-11 | $49.33 | $49.38 | $49.11 | $49.37 | $47.12 | 7,432,370 |
| 2021-02-10 | $49.32 | $49.38 | $48.83 | $49.05 | $46.82 | 8,471,277 |
| 2021-02-09 | $48.94 | $49.21 | $48.88 | $49.16 | $46.92 | 5,570,568 |
| 2021-02-08 | $48.86 | $49.00 | $48.76 | $48.88 | $46.66 | 10,370,485 |
| 2021-02-05 | $48.46 | $48.61 | $48.31 | $48.57 | $46.36 | 7,702,413 |
| 2021-02-04 | $48.02 | $48.22 | $47.95 | $48.21 | $46.02 | 5,971,509 |
| 2021-02-03 | $48.13 | $48.24 | $47.96 | $48.19 | $46.00 | 6,294,390 |
| 2021-02-02 | $47.84 | $48.10 | $47.72 | $48.06 | $45.87 | 7,982,260 |
| 2021-02-01 | $47.51 | $47.60 | $47.28 | $47.53 | $45.37 | 11,963,261 |
| 2021-01-29 | $47.35 | $47.47 | $46.66 | $46.87 | $44.74 | 18,440,209 |
| 2021-01-28 | $47.70 | $48.18 | $47.65 | $47.92 | $45.74 | 10,340,288 |
| 2021-01-27 | $47.84 | $48.03 | $47.39 | $47.55 | $45.39 | 17,187,605 |
| 2021-01-26 | $48.75 | $48.78 | $48.52 | $48.69 | $46.47 | 7,378,308 |
| 2021-01-25 | $48.41 | $48.69 | $48.11 | $48.67 | $46.46 | 10,653,394 |
| 2021-01-22 | $48.56 | $48.77 | $48.52 | $48.70 | $46.48 | 9,665,884 |
| 2021-01-21 | $49.01 | $49.06 | $48.73 | $49.04 | $46.81 | 7,766,054 |
| 2021-01-20 | $48.68 | $48.96 | $48.60 | $48.93 | $46.70 | 6,962,931 |
| 2021-01-19 | $48.59 | $48.63 | $48.37 | $48.56 | $46.35 | 9,083,229 |
| 2021-01-15 | $48.39 | $48.46 | $47.95 | $48.22 | $46.03 | 10,321,025 |
| 2021-01-14 | $48.80 | $49.16 | $48.80 | $49.01 | $46.78 | 11,554,396 |
| 2021-01-13 | $48.65 | $48.76 | $48.56 | $48.64 | $46.43 | 12,509,283 |
| 2021-01-12 | $48.46 | $48.78 | $48.35 | $48.73 | $46.51 | 8,035,489 |
| 2021-01-11 | $48.30 | $48.66 | $48.27 | $48.50 | $46.29 | 9,392,398 |
| 2021-01-08 | $49.09 | $49.18 | $48.65 | $49.14 | $46.90 | 8,202,419 |
| 2021-01-07 | $48.51 | $48.74 | $48.47 | $48.68 | $46.47 | 8,094,800 |
| 2021-01-06 | $48.10 | $48.78 | $48.06 | $48.54 | $46.33 | 14,076,708 |
| 2021-01-05 | $47.66 | $48.14 | $47.65 | $48.02 | $45.84 | 16,523,312 |
| 2021-01-04 | $48.12 | $48.15 | $47.25 | $47.48 | $45.32 | 16,916,697 |
| 2020-12-31 | $47.51 | $47.55 | $47.13 | $47.21 | $45.06 | 10,270,314 |
| 2020-12-30 | $47.68 | $47.82 | $47.51 | $47.53 | $45.37 | 4,801,131 |
| 2020-12-29 | $47.66 | $47.67 | $47.33 | $47.43 | $45.27 | 7,617,568 |
| 2020-12-28 | $47.25 | $47.26 | $47.03 | $47.06 | $44.92 | 7,216,373 |
| 2020-12-24 | $46.76 | $46.79 | $46.64 | $46.77 | $44.64 | 4,133,433 |
| 2020-12-23 | $46.54 | $46.71 | $46.50 | $46.65 | $44.53 | 8,928,142 |
| 2020-12-22 | $46.16 | $46.20 | $46.00 | $46.13 | $44.03 | 7,715,581 |
| 2020-12-21 | $45.72 | $46.38 | $45.60 | $46.28 | $44.17 | 10,376,982 |
| 2020-12-18 | $47.47 | $47.47 | $47.16 | $47.22 | $44.67 | 6,865,613 |
| 2020-12-17 | $47.57 | $47.63 | $47.45 | $47.50 | $44.94 | 6,392,010 |
| 2020-12-16 | $47.10 | $47.26 | $46.95 | $47.19 | $44.64 | 6,428,973 |
| 2020-12-15 | $46.76 | $47.06 | $46.67 | $47.03 | $44.49 | 6,568,506 |
| 2020-12-14 | $46.88 | $46.92 | $46.50 | $46.52 | $44.01 | 6,756,746 |
| 2020-12-11 | $46.42 | $46.53 | $46.25 | $46.51 | $44.00 | 8,139,634 |
| 2020-12-10 | $46.34 | $46.77 | $46.33 | $46.67 | $44.15 | 6,701,631 |
| 2020-12-09 | $46.81 | $46.85 | $46.28 | $46.57 | $44.06 | 8,296,875 |
| 2020-12-08 | $46.28 | $46.54 | $46.27 | $46.51 | $44.00 | 5,925,696 |
| 2020-12-07 | $46.46 | $46.58 | $46.31 | $46.40 | $43.90 | 6,780,269 |
| 2020-12-04 | $46.60 | $46.74 | $46.60 | $46.74 | $44.22 | 6,513,999 |
| 2020-12-03 | $46.31 | $46.48 | $46.20 | $46.29 | $43.79 | 6,177,133 |
| 2020-12-02 | $45.90 | $46.16 | $45.86 | $46.13 | $43.64 | 13,378,826 |
| 2020-12-01 | $45.84 | $46.10 | $45.80 | $46.06 | $43.57 | 13,034,019 |
| 2020-11-30 | $45.81 | $45.85 | $45.07 | $45.09 | $42.66 | 11,956,994 |
| 2020-11-27 | $45.82 | $46.02 | $45.79 | $46.00 | $43.52 | 3,124,254 |
| 2020-11-25 | $45.49 | $45.76 | $45.37 | $45.68 | $43.21 | 9,436,926 |
| 2020-11-24 | $45.44 | $45.80 | $45.41 | $45.77 | $43.30 | 7,320,176 |
| 2020-11-23 | $45.24 | $45.32 | $44.90 | $45.05 | $42.62 | 9,517,790 |
| 2020-11-20 | $44.89 | $45.10 | $44.85 | $45.02 | $42.59 | 5,001,507 |
| 2020-11-19 | $44.56 | $44.90 | $44.48 | $44.87 | $42.45 | 6,344,039 |
| 2020-11-18 | $44.90 | $45.06 | $44.60 | $44.60 | $42.19 | 6,703,850 |
| 2020-11-17 | $44.71 | $44.94 | $44.58 | $44.84 | $42.42 | 6,727,809 |
| 2020-11-16 | $44.80 | $44.88 | $44.62 | $44.86 | $42.44 | 7,570,828 |
| 2020-11-13 | $43.96 | $44.35 | $43.95 | $44.29 | $41.90 | 5,991,392 |
| 2020-11-12 | $43.97 | $44.08 | $43.56 | $43.67 | $41.31 | 7,226,642 |
| 2020-11-11 | $44.26 | $44.34 | $44.13 | $44.31 | $41.92 | 5,697,648 |
| 2020-11-10 | $43.96 | $44.18 | $43.82 | $43.94 | $41.57 | 9,152,426 |
| 2020-11-09 | $44.38 | $44.38 | $43.57 | $43.62 | $41.27 | 11,723,991 |
| 2020-11-06 | $42.53 | $42.62 | $42.37 | $42.46 | $40.17 | 6,321,152 |
| 2020-11-05 | $42.30 | $42.45 | $42.14 | $42.37 | $40.08 | 8,847,374 |
| 2020-11-04 | $41.10 | $41.73 | $40.94 | $41.37 | $39.14 | 8,979,836 |
| 2020-11-03 | $40.71 | $41.10 | $40.66 | $40.95 | $38.74 | 8,549,581 |
| 2020-11-02 | $39.89 | $39.96 | $39.66 | $39.93 | $37.77 | 16,347,603 |
| 2020-10-30 | $39.47 | $39.53 | $39.13 | $39.45 | $37.32 | 13,759,936 |
| 2020-10-29 | $39.49 | $39.79 | $39.29 | $39.65 | $37.51 | 10,035,872 |
| 2020-10-28 | $39.81 | $39.89 | $39.45 | $39.46 | $37.33 | 11,666,431 |
| 2020-10-27 | $40.89 | $40.94 | $40.62 | $40.65 | $38.46 | 9,328,894 |
| 2020-10-26 | $41.19 | $41.27 | $40.72 | $40.96 | $38.75 | 9,573,565 |
| 2020-10-23 | $41.74 | $41.75 | $41.50 | $41.74 | $39.49 | 6,575,526 |
| 2020-10-22 | $41.41 | $41.57 | $41.22 | $41.51 | $39.27 | 7,877,448 |
| 2020-10-21 | $41.58 | $41.80 | $41.47 | $41.47 | $39.23 | 5,414,741 |
| 2020-10-20 | $41.67 | $41.83 | $41.59 | $41.61 | $39.36 | 6,592,602 |
| 2020-10-19 | $41.77 | $41.82 | $41.34 | $41.38 | $39.15 | 7,366,297 |
| 2020-10-16 | $41.55 | $41.74 | $41.49 | $41.56 | $39.32 | 6,078,794 |
| 2020-10-15 | $41.08 | $41.47 | $41.08 | $41.43 | $39.19 | 9,745,265 |
| 2020-10-14 | $42.11 | $42.18 | $41.85 | $41.89 | $39.63 | 8,043,502 |
| 2020-10-13 | $42.14 | $42.14 | $41.90 | $41.98 | $39.71 | 5,947,266 |
| 2020-10-12 | $42.32 | $42.50 | $42.28 | $42.45 | $40.16 | 3,945,305 |
| 2020-10-09 | $42.16 | $42.28 | $42.08 | $42.24 | $39.96 | 5,498,617 |
| 2020-10-08 | $41.85 | $41.97 | $41.79 | $41.96 | $39.70 | 10,005,343 |
| 2020-10-07 | $41.61 | $41.71 | $41.50 | $41.65 | $39.40 | 7,758,786 |
| 2020-10-06 | $41.70 | $41.77 | $41.17 | $41.26 | $39.03 | 7,800,169 |
| 2020-10-05 | $41.41 | $41.70 | $41.39 | $41.69 | $39.44 | 5,014,048 |
| 2020-10-02 | $40.63 | $41.14 | $40.60 | $41.05 | $38.83 | 10,670,821 |
| 2020-10-01 | $41.10 | $41.16 | $40.90 | $41.14 | $38.92 | 7,829,511 |
| 2020-09-30 | $40.91 | $41.16 | $40.76 | $40.90 | $38.69 | 12,413,028 |
| 2020-09-29 | $41.03 | $41.15 | $40.84 | $41.00 | $38.79 | 6,711,092 |
| 2020-09-28 | $40.97 | $41.07 | $40.90 | $41.06 | $38.84 | 5,801,129 |
| 2020-09-25 | $39.95 | $40.43 | $39.81 | $40.40 | $38.22 | 8,351,451 |
| 2020-09-24 | $40.20 | $40.52 | $39.97 | $40.25 | $38.08 | 13,238,252 |
| 2020-09-23 | $40.93 | $40.95 | $40.27 | $40.31 | $38.13 | 8,206,459 |
| 2020-09-22 | $40.77 | $40.77 | $40.37 | $40.73 | $38.53 | 8,189,553 |
| 2020-09-21 | $40.76 | $40.78 | $40.28 | $40.74 | $38.54 | 10,459,558 |
| 2020-09-18 | $42.16 | $42.22 | $41.83 | $41.98 | $39.50 | 6,698,720 |
| 2020-09-17 | $41.93 | $42.29 | $41.91 | $42.28 | $39.78 | 5,816,827 |
| 2020-09-16 | $42.37 | $42.54 | $42.16 | $42.22 | $39.73 | 5,253,771 |
| 2020-09-15 | $42.40 | $42.41 | $42.15 | $42.22 | $39.73 | 10,678,977 |
| 2020-09-14 | $42.05 | $42.14 | $41.92 | $41.96 | $39.48 | 4,914,442 |
| 2020-09-11 | $41.78 | $41.88 | $41.49 | $41.68 | $39.22 | 10,533,914 |
| 2020-09-10 | $41.99 | $42.06 | $41.30 | $41.30 | $38.86 | 10,540,880 |
| 2020-09-09 | $41.67 | $41.93 | $41.59 | $41.76 | $39.29 | 12,640,450 |
| 2020-09-08 | $41.02 | $41.40 | $40.89 | $41.05 | $38.62 | 14,936,277 |
| 2020-09-04 | $41.67 | $41.77 | $40.81 | $41.56 | $39.10 | 14,064,186 |
| 2020-09-03 | $42.27 | $42.33 | $41.31 | $41.48 | $39.03 | 13,320,241 |
| 2020-09-02 | $42.20 | $42.46 | $42.03 | $42.44 | $39.93 | 10,014,145 |
| 2020-09-01 | $41.90 | $42.02 | $41.73 | $41.93 | $39.45 | 11,478,401 |
| 2020-08-31 | $42.05 | $42.13 | $41.80 | $41.87 | $39.40 | 18,615,264 |
| 2020-08-28 | $42.12 | $42.18 | $41.91 | $42.16 | $39.67 | 12,329,478 |
| 2020-08-27 | $42.31 | $42.31 | $41.70 | $41.87 | $39.40 | 7,424,811 |
| 2020-08-26 | $42.01 | $42.33 | $41.98 | $42.30 | $39.80 | 9,327,973 |
| 2020-08-25 | $42.13 | $42.14 | $41.74 | $41.99 | $39.51 | 9,096,586 |
| 2020-08-24 | $42.00 | $42.01 | $41.74 | $41.90 | $39.42 | 5,248,259 |
| 2020-08-21 | $41.18 | $41.41 | $41.13 | $41.40 | $38.95 | 9,277,991 |
| 2020-08-20 | $41.32 | $41.68 | $41.27 | $41.62 | $39.16 | 6,993,824 |
| 2020-08-19 | $42.14 | $42.17 | $41.72 | $41.75 | $39.28 | 6,273,030 |
| 2020-08-18 | $42.14 | $42.17 | $41.81 | $41.98 | $39.50 | 7,639,510 |
| 2020-08-17 | $41.90 | $42.03 | $41.89 | $41.99 | $39.51 | 7,214,988 |
| 2020-08-14 | $41.61 | $41.76 | $41.56 | $41.67 | $39.21 | 8,767,245 |
| 2020-08-13 | $42.00 | $42.17 | $41.80 | $41.93 | $39.45 | 11,250,721 |
| 2020-08-12 | $42.01 | $42.27 | $41.97 | $42.11 | $39.62 | 9,029,733 |
| 2020-08-11 | $41.80 | $41.82 | $41.25 | $41.29 | $38.85 | 10,322,678 |
| 2020-08-10 | $41.02 | $41.13 | $40.90 | $41.12 | $38.69 | 6,542,324 |
| 2020-08-07 | $40.77 | $40.96 | $40.68 | $40.96 | $38.54 | 5,767,489 |
| 2020-08-06 | $40.94 | $41.19 | $40.83 | $41.13 | $38.70 | 6,296,420 |
| 2020-08-05 | $41.13 | $41.31 | $41.01 | $41.04 | $38.62 | 10,052,775 |
| 2020-08-04 | $40.39 | $40.82 | $40.37 | $40.82 | $38.41 | 8,223,073 |
| 2020-08-03 | $40.17 | $40.51 | $40.08 | $40.50 | $38.11 | 7,887,171 |
| 2020-07-31 | $40.38 | $40.41 | $39.55 | $39.81 | $37.46 | 19,441,926 |
| 2020-07-30 | $40.27 | $40.66 | $39.90 | $40.60 | $38.20 | 8,765,481 |
| 2020-07-29 | $40.92 | $41.22 | $40.83 | $41.15 | $38.72 | 9,348,173 |
| 2020-07-28 | $40.76 | $40.92 | $40.66 | $40.72 | $38.31 | 5,727,554 |
| 2020-07-27 | $40.76 | $40.97 | $40.70 | $40.91 | $38.49 | 5,819,530 |
| 2020-07-24 | $40.33 | $40.47 | $40.24 | $40.35 | $37.97 | 6,137,512 |
| 2020-07-23 | $40.79 | $40.95 | $40.44 | $40.55 | $38.15 | 7,814,122 |
| 2020-07-22 | $40.75 | $40.93 | $40.71 | $40.89 | $38.47 | 5,506,534 |
| 2020-07-21 | $40.89 | $40.99 | $40.73 | $40.78 | $38.37 | 6,861,710 |
| 2020-07-20 | $40.43 | $40.65 | $40.33 | $40.62 | $38.22 | 6,749,021 |
| 2020-07-17 | $40.30 | $40.42 | $40.17 | $40.39 | $38.00 | 5,077,062 |
| 2020-07-16 | $40.19 | $40.35 | $40.10 | $40.19 | $37.82 | 7,141,829 |
| 2020-07-15 | $40.55 | $40.70 | $40.33 | $40.44 | $38.05 | 12,277,438 |
| 2020-07-14 | $39.46 | $40.04 | $39.43 | $39.99 | $37.63 | 10,325,900 |
| 2020-07-13 | $39.90 | $40.13 | $39.37 | $39.44 | $37.11 | 8,718,316 |
| 2020-07-10 | $39.40 | $39.67 | $39.28 | $39.65 | $37.31 | 8,127,700 |
| 2020-07-09 | $39.65 | $39.68 | $39.00 | $39.28 | $36.96 | 9,278,770 |
| 2020-07-08 | $39.44 | $39.74 | $39.33 | $39.74 | $37.39 | 7,949,500 |
| 2020-07-07 | $39.58 | $39.78 | $39.38 | $39.42 | $37.09 | 8,054,603 |
| 2020-07-06 | $39.91 | $40.05 | $39.77 | $39.97 | $37.61 | 8,462,238 |
| 2020-07-02 | $39.47 | $39.65 | $39.28 | $39.31 | $36.99 | 8,687,837 |
| 2020-07-01 | $38.73 | $39.04 | $38.72 | $38.92 | $36.62 | 7,967,300 |
| 2020-06-30 | $38.54 | $38.93 | $38.48 | $38.79 | $36.50 | 12,988,184 |
| 2020-06-29 | $38.66 | $38.85 | $38.43 | $38.80 | $36.51 | 11,590,743 |
| 2020-06-26 | $38.96 | $38.96 | $38.40 | $38.45 | $36.18 | 13,671,138 |
| 2020-06-25 | $38.55 | $39.06 | $38.37 | $39.04 | $36.73 | 13,131,689 |
| 2020-06-24 | $39.08 | $39.16 | $38.41 | $38.53 | $36.25 | 15,271,889 |
| 2020-06-23 | $39.74 | $39.81 | $39.47 | $39.50 | $37.17 | 9,750,170 |
| 2020-06-22 | $39.09 | $39.37 | $38.96 | $39.31 | $36.99 | 9,296,637 |
| 2020-06-19 | $39.68 | $39.68 | $39.00 | $39.06 | $36.57 | 12,600,514 |
| 2020-06-18 | $39.12 | $39.38 | $39.08 | $39.24 | $36.74 | 11,393,423 |
| 2020-06-17 | $39.62 | $39.64 | $39.33 | $39.42 | $36.91 | 11,255,582 |
| 2020-06-16 | $39.62 | $39.71 | $38.89 | $39.33 | $36.82 | 15,073,055 |
| 2020-06-15 | $37.91 | $38.93 | $37.79 | $38.81 | $36.33 | 14,497,134 |
| 2020-06-12 | $39.06 | $39.16 | $38.17 | $38.69 | $36.22 | 20,129,371 |
| 2020-06-11 | $39.12 | $39.27 | $37.97 | $38.04 | $35.61 | 18,307,086 |
| 2020-06-10 | $40.44 | $40.59 | $40.07 | $40.25 | $37.68 | 17,005,727 |
| 2020-06-09 | $40.15 | $40.46 | $40.07 | $40.32 | $37.75 | 10,378,899 |
| 2020-06-08 | $40.57 | $40.87 | $40.32 | $40.85 | $38.24 | 17,157,039 |
| 2020-06-05 | $40.40 | $40.64 | $40.27 | $40.37 | $37.79 | 30,764,885 |
| 2020-06-04 | $39.56 | $39.85 | $39.49 | $39.59 | $37.06 | 10,505,358 |
| 2020-06-03 | $39.41 | $39.92 | $39.35 | $39.81 | $37.27 | 11,179,605 |
| 2020-06-02 | $38.75 | $38.98 | $38.70 | $38.91 | $36.43 | 10,213,415 |
| 2020-06-01 | $37.96 | $38.50 | $37.91 | $38.49 | $36.03 | 12,728,972 |
| 2020-05-29 | $37.69 | $37.73 | $37.24 | $37.67 | $35.27 | 18,711,743 |
| 2020-05-28 | $37.88 | $38.13 | $37.71 | $37.72 | $35.31 | 14,323,502 |
| 2020-05-27 | $37.48 | $37.50 | $37.03 | $37.47 | $35.08 | 21,634,854 |
| 2020-05-26 | $37.19 | $37.28 | $37.05 | $37.08 | $34.71 | 13,113,959 |
| 2020-05-22 | $35.92 | $36.03 | $35.75 | $36.01 | $33.71 | 10,603,176 |
| 2020-05-21 | $36.37 | $36.49 | $35.98 | $36.11 | $33.81 | 13,381,513 |
| 2020-05-20 | $36.48 | $36.70 | $36.40 | $36.51 | $34.18 | 14,971,708 |
| 2020-05-19 | $36.10 | $36.24 | $35.85 | $35.86 | $33.57 | 12,690,623 |
| 2020-05-18 | $35.73 | $36.35 | $35.72 | $36.25 | $33.94 | 18,536,845 |
| 2020-05-15 | $34.75 | $34.99 | $34.64 | $34.86 | $32.64 | 17,247,643 |
| 2020-05-14 | $34.33 | $34.87 | $34.12 | $34.85 | $32.63 | 18,021,744 |
| 2020-05-13 | $35.64 | $35.65 | $34.93 | $35.11 | $32.87 | 16,109,898 |
| 2020-05-12 | $35.97 | $36.03 | $35.41 | $35.41 | $33.15 | 16,591,825 |
| 2020-05-11 | $35.67 | $35.98 | $35.63 | $35.89 | $33.60 | 12,319,232 |
| 2020-05-08 | $35.75 | $35.94 | $35.69 | $35.90 | $33.61 | 12,044,668 |
| 2020-05-07 | $35.28 | $35.51 | $35.17 | $35.33 | $33.08 | 18,120,968 |
| 2020-05-06 | $35.26 | $35.30 | $34.79 | $34.80 | $32.58 | 13,380,643 |
| 2020-05-05 | $35.19 | $35.35 | $34.96 | $35.01 | $32.78 | 14,919,871 |
| 2020-05-04 | $34.62 | $34.94 | $34.51 | $34.92 | $32.69 | 28,931,084 |
| 2020-05-01 | $35.05 | $35.15 | $34.74 | $34.89 | $32.66 | 20,722,765 |
| 2020-04-30 | $35.94 | $36.03 | $35.48 | $35.68 | $33.40 | 17,964,301 |
| 2020-04-29 | $36.22 | $36.53 | $36.14 | $36.40 | $34.08 | 19,368,464 |
| 2020-04-28 | $35.85 | $35.93 | $35.45 | $35.46 | $33.20 | 16,352,937 |
| 2020-04-27 | $34.98 | $35.26 | $34.89 | $35.18 | $32.94 | 19,673,516 |
| 2020-04-24 | $34.57 | $34.75 | $34.32 | $34.70 | $32.49 | 14,562,040 |
| 2020-04-23 | $34.49 | $34.99 | $34.26 | $34.33 | $32.14 | 22,064,574 |
| 2020-04-22 | $34.38 | $34.46 | $34.23 | $34.39 | $32.20 | 17,123,214 |
| 2020-04-21 | $33.93 | $34.24 | $33.68 | $33.76 | $31.61 | 22,139,328 |
| 2020-04-20 | $34.50 | $35.01 | $34.46 | $34.47 | $32.27 | 28,398,276 |
| 2020-04-17 | $34.81 | $35.03 | $34.58 | $34.98 | $32.75 | 27,888,477 |
| 2020-04-16 | $34.11 | $34.21 | $33.70 | $34.02 | $31.85 | 36,469,005 |
| 2020-04-15 | $34.06 | $34.24 | $33.87 | $33.98 | $31.81 | 22,435,882 |
| 2020-04-14 | $35.03 | $35.37 | $34.97 | $35.12 | $32.88 | 21,511,071 |
| 2020-04-13 | $34.67 | $34.74 | $34.20 | $34.50 | $32.30 | 34,968,957 |
| 2020-04-09 | $34.52 | $34.97 | $34.45 | $34.78 | $32.56 | 25,834,333 |
| 2020-04-08 | $33.86 | $34.20 | $33.58 | $34.05 | $31.88 | 35,234,658 |
| 2020-04-07 | $34.64 | $34.75 | $33.69 | $33.73 | $31.58 | 36,819,826 |
| 2020-04-06 | $32.97 | $33.63 | $32.88 | $33.54 | $31.40 | 30,789,321 |
| 2020-04-03 | $32.04 | $32.16 | $31.60 | $31.83 | $29.80 | 38,093,094 |
| 2020-04-02 | $31.90 | $32.64 | $31.86 | $32.47 | $30.40 | 33,085,518 |
| 2020-04-01 | $32.24 | $32.56 | $31.82 | $31.86 | $29.83 | 28,504,230 |
| 2020-03-31 | $33.05 | $33.65 | $32.92 | $33.34 | $31.21 | 35,151,664 |
| 2020-03-30 | $32.92 | $33.52 | $32.71 | $33.48 | $31.34 | 39,894,299 |
| 2020-03-27 | $32.64 | $33.41 | $32.36 | $32.81 | $30.72 | 42,774,874 |
| 2020-03-26 | $32.68 | $33.90 | $32.58 | $33.85 | $31.69 | 38,425,026 |
| 2020-03-25 | $31.69 | $32.96 | $31.28 | $32.47 | $30.40 | 48,334,857 |
| 2020-03-24 | $30.89 | $31.50 | $30.65 | $31.34 | $29.34 | 42,462,337 |
| 2020-03-23 | $29.32 | $29.53 | $28.63 | $28.78 | $26.94 | 57,177,936 |
| 2020-03-20 | $30.45 | $30.90 | $29.36 | $29.41 | $27.41 | 54,772,954 |
| 2020-03-19 | $29.13 | $30.27 | $28.87 | $29.68 | $27.66 | 63,707,320 |
| 2020-03-18 | $29.11 | $30.06 | $28.46 | $29.25 | $27.26 | 57,760,524 |
| 2020-03-17 | $30.24 | $31.24 | $29.71 | $31.10 | $28.98 | 51,270,872 |
| 2020-03-16 | $29.28 | $30.83 | $28.80 | $29.75 | $27.73 | 60,833,024 |
| 2020-03-13 | $33.39 | $33.62 | $31.40 | $33.36 | $31.09 | 65,979,838 |
| 2020-03-12 | $32.65 | $32.66 | $30.97 | $31.38 | $29.24 | 67,382,949 |
| 2020-03-11 | $36.26 | $36.35 | $35.10 | $35.33 | $32.93 | 52,331,493 |
| 2020-03-10 | $37.40 | $37.47 | $36.09 | $37.27 | $34.73 | 68,900,300 |
| 2020-03-09 | $36.53 | $37.11 | $35.88 | $35.93 | $33.49 | 50,500,675 |
| 2020-03-06 | $39.04 | $39.31 | $38.74 | $39.11 | $36.45 | 27,329,540 |
| 2020-03-05 | $39.88 | $40.14 | $39.53 | $39.69 | $36.99 | 20,231,064 |
| 2020-03-04 | $40.34 | $40.81 | $40.02 | $40.76 | $37.99 | 23,674,786 |
| 2020-03-03 | $40.29 | $40.72 | $39.38 | $39.67 | $36.97 | 36,357,080 |
| 2020-03-02 | $39.37 | $40.05 | $39.09 | $39.99 | $37.27 | 37,862,440 |
| 2020-02-28 | $38.77 | $39.50 | $38.45 | $39.47 | $36.78 | 51,134,138 |
| 2020-02-27 | $40.29 | $40.68 | $39.68 | $39.69 | $36.99 | 25,284,794 |
| 2020-02-26 | $41.23 | $41.52 | $40.91 | $40.94 | $38.15 | 22,686,056 |
| 2020-02-25 | $41.84 | $41.88 | $40.86 | $40.91 | $38.13 | 21,171,584 |
| 2020-02-24 | $41.64 | $41.92 | $41.57 | $41.62 | $38.79 | 17,684,951 |
| 2020-02-21 | $43.37 | $43.44 | $43.22 | $43.31 | $40.36 | 9,270,665 |
| 2020-02-20 | $43.61 | $43.71 | $43.29 | $43.51 | $40.55 | 9,327,604 |
| 2020-02-19 | $43.81 | $43.88 | $43.78 | $43.83 | $40.85 | 6,371,369 |
| 2020-02-18 | $43.62 | $43.76 | $43.59 | $43.65 | $40.68 | 8,124,645 |
| 2020-02-14 | $44.04 | $44.04 | $43.86 | $43.95 | $40.96 | 8,702,646 |
| 2020-02-13 | $43.96 | $44.13 | $43.89 | $43.98 | $40.99 | 6,792,999 |
| 2020-02-12 | $44.32 | $44.32 | $44.21 | $44.30 | $41.29 | 6,518,463 |
| 2020-02-11 | $44.11 | $44.21 | $44.02 | $44.12 | $41.12 | 7,231,206 |
| 2020-02-10 | $43.66 | $43.83 | $43.64 | $43.82 | $40.84 | 7,295,526 |
| 2020-02-07 | $43.84 | $43.87 | $43.68 | $43.72 | $40.75 | 12,778,575 |
| 2020-02-06 | $44.13 | $44.16 | $44.05 | $44.15 | $41.15 | 12,988,152 |
| 2020-02-05 | $44.01 | $44.04 | $43.86 | $44.00 | $41.01 | 18,014,488 |
| 2020-02-04 | $43.52 | $43.65 | $43.49 | $43.58 | $40.61 | 12,679,124 |
| 2020-02-03 | $42.86 | $43.08 | $42.86 | $42.89 | $39.97 | 21,044,696 |
| 2020-01-31 | $43.08 | $43.08 | $42.61 | $42.74 | $39.83 | 12,227,717 |
| 2020-01-30 | $43.16 | $43.50 | $43.07 | $43.48 | $40.52 | 8,248,622 |
| 2020-01-29 | $43.67 | $43.72 | $43.51 | $43.58 | $40.61 | 5,853,142 |
| 2020-01-28 | $43.36 | $43.60 | $43.30 | $43.57 | $40.61 | 11,134,425 |
| 2020-01-27 | $43.22 | $43.41 | $43.15 | $43.20 | $40.26 | 9,721,747 |
| 2020-01-24 | $44.47 | $44.47 | $44.01 | $44.13 | $41.13 | 7,747,430 |
| 2020-01-23 | $44.23 | $44.34 | $44.02 | $44.30 | $41.29 | 8,803,182 |
| 2020-01-22 | $44.51 | $44.54 | $44.38 | $44.41 | $41.39 | 6,945,823 |
| 2020-01-21 | $44.46 | $44.48 | $44.29 | $44.30 | $41.29 | 10,531,943 |
| 2020-01-17 | $44.64 | $44.67 | $44.54 | $44.66 | $41.62 | 14,184,851 |
| 2020-01-16 | $44.42 | $44.55 | $44.38 | $44.55 | $41.52 | 7,171,378 |
| 2020-01-15 | $44.26 | $44.39 | $44.26 | $44.31 | $41.30 | 10,091,398 |
| 2020-01-14 | $44.21 | $44.39 | $44.19 | $44.34 | $41.32 | 8,757,245 |
| 2020-01-13 | $44.13 | $44.32 | $44.02 | $44.31 | $41.30 | 8,656,497 |
| 2020-01-10 | $44.19 | $44.24 | $43.99 | $44.05 | $41.05 | 8,841,370 |
| 2020-01-09 | $44.16 | $44.20 | $44.06 | $44.20 | $41.19 | 5,887,099 |
| 2020-01-08 | $43.91 | $44.18 | $43.89 | $44.02 | $41.02 | 9,948,111 |
| 2020-01-07 | $44.06 | $44.07 | $43.94 | $43.96 | $40.97 | 7,884,627 |
| 2020-01-06 | $43.82 | $44.07 | $43.81 | $44.03 | $41.03 | 8,579,405 |
| 2020-01-03 | $43.88 | $44.16 | $43.81 | $43.88 | $40.89 | 9,697,295 |
| 2020-01-02 | $44.35 | $44.44 | $44.25 | $44.42 | $41.40 | 8,229,048 |
| 2019-12-31 | $43.87 | $44.06 | $43.77 | $44.06 | $41.06 | 6,629,144 |
| 2019-12-30 | $44.19 | $44.19 | $43.81 | $43.82 | $40.84 | 10,412,886 |
| 2019-12-27 | $44.24 | $44.25 | $44.06 | $44.14 | $41.14 | 7,340,394 |
| 2019-12-26 | $43.90 | $44.02 | $43.84 | $44.02 | $41.02 | 5,075,365 |
| 2019-12-24 | $43.85 | $43.85 | $43.74 | $43.82 | $40.84 | 4,368,971 |
| 2019-12-23 | $43.80 | $43.86 | $43.77 | $43.86 | $40.88 | 6,372,722 |
| 2019-12-20 | $44.28 | $44.31 | $44.22 | $44.24 | $40.82 | 9,037,773 |
| 2019-12-19 | $44.10 | $44.18 | $44.04 | $44.17 | $40.76 | 7,447,081 |
| 2019-12-18 | $44.16 | $44.20 | $44.09 | $44.13 | $40.72 | 6,962,955 |
| 2019-12-17 | $44.24 | $44.32 | $44.20 | $44.24 | $40.82 | 7,978,203 |
| 2019-12-16 | $44.39 | $44.47 | $44.35 | $44.40 | $40.97 | 7,567,776 |
| 2019-12-13 | $43.92 | $44.17 | $43.81 | $43.96 | $40.56 | 9,038,989 |
| 2019-12-12 | $43.38 | $43.72 | $43.32 | $43.71 | $40.33 | 9,972,080 |
| 2019-12-11 | $43.16 | $43.41 | $43.13 | $43.37 | $40.02 | 6,128,957 |
| 2019-12-10 | $43.08 | $43.22 | $43.00 | $43.13 | $39.80 | 8,596,443 |
| 2019-12-09 | $43.24 | $43.30 | $43.09 | $43.09 | $39.76 | 6,856,752 |
| 2019-12-06 | $43.27 | $43.33 | $43.23 | $43.32 | $39.97 | 6,943,372 |
| 2019-12-05 | $43.03 | $43.03 | $42.86 | $42.95 | $39.63 | 7,073,070 |
| 2019-12-04 | $42.87 | $42.99 | $42.82 | $42.99 | $39.67 | 7,314,204 |
| 2019-12-03 | $42.39 | $42.63 | $42.27 | $42.62 | $39.33 | 10,088,299 |
| 2019-12-02 | $42.96 | $42.96 | $42.60 | $42.78 | $39.47 | 11,765,955 |
| 2019-11-29 | $43.02 | $43.07 | $42.95 | $42.97 | $39.65 | 3,377,435 |
| 2019-11-27 | $43.24 | $43.31 | $43.21 | $43.30 | $39.95 | 4,917,922 |
| 2019-11-26 | $43.11 | $43.21 | $43.07 | $43.18 | $39.84 | 7,781,651 |
| 2019-11-25 | $43.03 | $43.17 | $43.02 | $43.15 | $39.81 | 6,874,537 |
| 2019-11-22 | $42.93 | $42.93 | $42.74 | $42.82 | $39.51 | 4,475,783 |
| 2019-11-21 | $42.80 | $42.80 | $42.63 | $42.77 | $39.46 | 4,532,637 |
| 2019-11-20 | $42.88 | $42.95 | $42.69 | $42.83 | $39.52 | 7,187,854 |
| 2019-11-19 | $43.29 | $43.29 | $43.04 | $43.09 | $39.76 | 5,384,238 |
| 2019-11-18 | $43.07 | $43.21 | $43.01 | $43.17 | $39.83 | 10,823,944 |
| 2019-11-15 | $42.97 | $43.13 | $42.97 | $43.12 | $39.79 | 5,645,075 |
| 2019-11-14 | $42.73 | $42.86 | $42.68 | $42.86 | $39.55 | 7,432,949 |
| 2019-11-13 | $42.77 | $42.94 | $42.74 | $42.89 | $39.57 | 5,703,058 |
| 2019-11-12 | $43.05 | $43.12 | $42.96 | $43.03 | $39.70 | 5,746,014 |
| 2019-11-11 | $42.88 | $43.03 | $42.84 | $43.02 | $39.69 | 4,169,133 |
| 2019-11-08 | $42.96 | $43.08 | $42.87 | $43.06 | $39.73 | 6,063,812 |
| 2019-11-07 | $43.22 | $43.27 | $43.11 | $43.15 | $39.81 | 7,658,521 |
| 2019-11-06 | $43.01 | $43.06 | $42.90 | $42.96 | $39.64 | 5,552,122 |
| 2019-11-05 | $43.01 | $43.04 | $42.90 | $43.00 | $39.68 | 7,276,246 |
| 2019-11-04 | $43.08 | $43.12 | $42.96 | $43.01 | $39.69 | 6,367,917 |
| 2019-11-01 | $42.67 | $42.81 | $42.66 | $42.78 | $39.47 | 8,846,453 |
| 2019-10-31 | $42.38 | $42.40 | $42.21 | $42.40 | $39.12 | 7,537,112 |
| 2019-10-30 | $42.32 | $42.50 | $42.12 | $42.50 | $39.21 | 6,383,114 |
| 2019-10-29 | $42.22 | $42.38 | $42.20 | $42.33 | $39.06 | 6,853,420 |
| 2019-10-28 | $42.29 | $42.40 | $42.24 | $42.38 | $39.10 | 5,521,503 |
| 2019-10-25 | $42.03 | $42.22 | $42.01 | $42.19 | $38.93 | 5,241,314 |
| 2019-10-24 | $42.22 | $42.26 | $42.06 | $42.16 | $38.90 | 6,605,935 |
| 2019-10-23 | $41.92 | $42.09 | $41.91 | $42.09 | $38.84 | 8,436,554 |
| 2019-10-22 | $42.02 | $42.15 | $41.88 | $41.89 | $38.65 | 9,853,624 |
| 2019-10-21 | $42.01 | $42.04 | $41.95 | $41.99 | $38.74 | 8,354,052 |
| 2019-10-18 | $41.67 | $41.80 | $41.58 | $41.73 | $38.50 | 6,687,109 |
| 2019-10-17 | $41.88 | $41.93 | $41.69 | $41.78 | $38.55 | 25,268,537 |
| 2019-10-16 | $41.61 | $41.77 | $41.57 | $41.67 | $38.45 | 6,163,042 |
| 2019-10-15 | $41.36 | $41.77 | $41.30 | $41.64 | $38.42 | 6,674,530 |
| 2019-10-14 | $41.14 | $41.25 | $41.09 | $41.18 | $38.00 | 5,466,965 |
| 2019-10-11 | $41.24 | $41.52 | $41.23 | $41.33 | $38.14 | 7,571,322 |
| 2019-10-10 | $40.37 | $40.67 | $40.32 | $40.64 | $37.50 | 10,763,562 |
| 2019-10-09 | $40.33 | $40.43 | $40.25 | $40.38 | $37.26 | 6,044,041 |
| 2019-10-08 | $40.22 | $40.27 | $40.03 | $40.06 | $36.96 | 8,202,426 |
| 2019-10-07 | $40.44 | $40.61 | $40.40 | $40.44 | $37.31 | 8,294,342 |
| 2019-10-04 | $40.18 | $40.51 | $40.18 | $40.49 | $37.36 | 6,326,524 |
| 2019-10-03 | $39.90 | $40.18 | $39.74 | $40.18 | $37.07 | 13,239,839 |
| 2019-10-02 | $40.23 | $40.24 | $39.80 | $39.90 | $36.82 | 10,410,191 |
| 2019-10-01 | $40.99 | $41.02 | $40.63 | $40.71 | $37.56 | 14,038,825 |
| 2019-09-30 | $40.96 | $41.12 | $40.93 | $41.08 | $37.90 | 7,563,788 |
| 2019-09-27 | $41.12 | $41.15 | $40.84 | $40.93 | $37.77 | 9,372,964 |
| 2019-09-26 | $41.19 | $41.21 | $41.04 | $41.11 | $37.93 | 7,247,456 |
| 2019-09-25 | $40.88 | $41.06 | $40.73 | $41.02 | $37.85 | 15,322,528 |
| 2019-09-24 | $41.39 | $41.39 | $41.06 | $41.09 | $37.91 | 13,552,611 |
| 2019-09-23 | $41.37 | $41.55 | $41.34 | $41.54 | $38.07 | 10,087,532 |
| 2019-09-20 | $41.75 | $41.82 | $41.56 | $41.60 | $38.13 | 5,914,540 |
| 2019-09-19 | $41.77 | $41.84 | $41.67 | $41.69 | $38.21 | 4,483,106 |
| 2019-09-18 | $41.55 | $41.62 | $41.30 | $41.52 | $38.06 | 6,214,701 |
| 2019-09-17 | $41.40 | $41.63 | $41.37 | $41.63 | $38.16 | 15,503,086 |
| 2019-09-16 | $41.55 | $41.60 | $41.47 | $41.47 | $38.01 | 7,072,337 |
| 2019-09-13 | $41.77 | $41.91 | $41.73 | $41.77 | $38.28 | 7,986,489 |
| 2019-09-12 | $41.36 | $41.64 | $41.32 | $41.58 | $38.11 | 9,437,983 |
| 2019-09-11 | $41.22 | $41.36 | $41.20 | $41.36 | $37.91 | 7,106,370 |
| 2019-09-10 | $40.95 | $41.14 | $40.89 | $41.11 | $37.68 | 10,696,520 |
| 2019-09-09 | $41.03 | $41.05 | $40.93 | $40.99 | $37.57 | 6,446,810 |
| 2019-09-06 | $40.89 | $41.00 | $40.87 | $40.91 | $37.50 | 6,155,200 |
| 2019-09-05 | $40.81 | $40.92 | $40.77 | $40.82 | $37.41 | 6,302,205 |
| 2019-09-04 | $40.37 | $40.51 | $40.33 | $40.49 | $37.11 | 7,377,449 |
| 2019-09-03 | $39.82 | $39.97 | $39.77 | $39.93 | $36.60 | 10,164,028 |
| 2019-08-30 | $40.18 | $40.20 | $39.90 | $40.09 | $36.74 | 7,499,412 |
| 2019-08-29 | $39.90 | $39.96 | $39.77 | $39.89 | $36.56 | 8,436,653 |
| 2019-08-28 | $39.43 | $39.67 | $39.35 | $39.58 | $36.28 | 6,669,220 |
| 2019-08-27 | $39.76 | $39.78 | $39.54 | $39.57 | $36.27 | 8,188,073 |
| 2019-08-26 | $39.60 | $39.64 | $39.42 | $39.58 | $36.28 | 9,964,182 |
| 2019-08-23 | $39.62 | $39.91 | $39.22 | $39.24 | $35.97 | 11,896,916 |
| 2019-08-22 | $39.84 | $39.89 | $39.60 | $39.73 | $36.41 | 7,855,758 |
| 2019-08-21 | $39.95 | $39.97 | $39.83 | $39.87 | $36.54 | 8,015,728 |
| 2019-08-20 | $39.67 | $39.68 | $39.49 | $39.54 | $36.24 | 7,429,256 |
| 2019-08-19 | $39.73 | $39.79 | $39.65 | $39.65 | $36.34 | 7,340,031 |
| 2019-08-16 | $39.19 | $39.45 | $39.17 | $39.41 | $36.12 | 15,393,665 |
| 2019-08-15 | $38.98 | $39.06 | $38.79 | $38.95 | $35.70 | 15,610,141 |
| 2019-08-14 | $39.21 | $39.26 | $38.85 | $38.87 | $35.63 | 12,302,573 |
| 2019-08-13 | $39.49 | $40.03 | $39.43 | $39.95 | $36.62 | 9,442,720 |
| 2019-08-12 | $39.71 | $39.83 | $39.48 | $39.56 | $36.26 | 11,116,855 |
| 2019-08-09 | $40.02 | $40.08 | $39.80 | $39.90 | $36.57 | 9,541,985 |
| 2019-08-08 | $39.89 | $40.25 | $39.86 | $40.19 | $36.84 | 9,269,790 |
| 2019-08-07 | $39.41 | $39.83 | $39.30 | $39.78 | $36.46 | 13,397,223 |
| 2019-08-06 | $39.64 | $39.71 | $39.32 | $39.62 | $36.31 | 12,852,566 |
| 2019-08-05 | $39.76 | $39.76 | $39.15 | $39.35 | $36.07 | 19,670,377 |
| 2019-08-02 | $40.56 | $40.56 | $40.20 | $40.38 | $37.01 | 11,014,059 |
| 2019-08-01 | $40.86 | $41.22 | $40.55 | $40.70 | $37.30 | 10,101,475 |
| 2019-07-31 | $41.14 | $41.23 | $40.56 | $40.86 | $37.45 | 10,458,134 |
| 2019-07-30 | $41.16 | $41.17 | $41.04 | $41.12 | $37.69 | 6,246,257 |
| 2019-07-29 | $41.64 | $41.64 | $41.50 | $41.56 | $38.09 | 4,482,955 |
| 2019-07-26 | $41.60 | $41.60 | $41.51 | $41.57 | $38.10 | 7,172,268 |
| 2019-07-25 | $41.79 | $41.79 | $41.42 | $41.45 | $37.99 | 7,144,869 |
| 2019-07-24 | $41.75 | $41.87 | $41.72 | $41.87 | $38.38 | 4,641,662 |
| 2019-07-23 | $41.83 | $41.87 | $41.75 | $41.86 | $38.37 | 5,734,978 |
| 2019-07-22 | $41.63 | $41.67 | $41.55 | $41.62 | $38.15 | 7,009,930 |
| 2019-07-19 | $41.66 | $41.72 | $41.55 | $41.58 | $38.11 | 6,632,086 |
| 2019-07-18 | $41.36 | $41.66 | $41.33 | $41.64 | $38.17 | 6,116,912 |
| 2019-07-17 | $41.69 | $41.69 | $41.52 | $41.52 | $38.06 | 5,296,708 |
| 2019-07-16 | $41.70 | $41.75 | $41.57 | $41.60 | $38.13 | 5,385,176 |
| 2019-07-15 | $41.83 | $41.83 | $41.72 | $41.79 | $38.30 | 6,409,863 |
| 2019-07-12 | $41.69 | $41.75 | $41.62 | $41.75 | $38.27 | 4,566,949 |
| 2019-07-11 | $41.80 | $41.80 | $41.59 | $41.70 | $38.22 | 5,383,522 |
| 2019-07-10 | $41.76 | $41.81 | $41.61 | $41.69 | $38.21 | 5,333,722 |
| 2019-07-09 | $41.38 | $41.53 | $41.35 | $41.51 | $38.05 | 4,815,449 |
| 2019-07-08 | $41.66 | $41.77 | $41.64 | $41.71 | $38.23 | 5,973,006 |
| 2019-07-05 | $41.94 | $41.99 | $41.71 | $41.96 | $38.46 | 5,966,785 |
| 2019-07-03 | $42.22 | $42.28 | $42.14 | $42.25 | $38.72 | 4,425,196 |
| 2019-07-02 | $41.99 | $42.05 | $41.93 | $42.03 | $38.52 | 8,552,751 |
| 2019-07-01 | $42.11 | $42.11 | $41.79 | $41.90 | $38.40 | 10,012,363 |
| 2019-06-28 | $41.67 | $41.74 | $41.63 | $41.71 | $38.23 | 13,621,246 |
| 2019-06-27 | $41.48 | $41.53 | $41.45 | $41.48 | $38.02 | 5,449,406 |
| 2019-06-26 | $41.45 | $41.49 | $41.35 | $41.38 | $37.93 | 6,432,364 |
| 2019-06-25 | $41.58 | $41.60 | $41.31 | $41.33 | $37.88 | 9,371,540 |
| 2019-06-24 | $41.58 | $41.63 | $41.53 | $41.55 | $38.08 | 6,369,792 |
| 2019-06-21 | $41.48 | $41.59 | $41.45 | $41.49 | $38.03 | 7,400,184 |
| 2019-06-20 | $41.77 | $41.78 | $41.52 | $41.64 | $38.17 | 7,468,920 |
| 2019-06-19 | $41.08 | $41.34 | $41.02 | $41.24 | $37.80 | 9,811,221 |
| 2019-06-18 | $40.75 | $41.02 | $40.67 | $41.01 | $37.59 | 7,667,376 |
| 2019-06-17 | $40.43 | $40.55 | $40.39 | $40.45 | $37.07 | 11,016,553 |
| 2019-06-14 | $40.91 | $40.93 | $40.84 | $40.87 | $37.05 | 11,293,133 |
| 2019-06-13 | $41.21 | $41.25 | $41.07 | $41.15 | $37.30 | 5,483,252 |
| 2019-06-12 | $41.28 | $41.35 | $41.11 | $41.13 | $37.28 | 5,131,791 |
| 2019-06-11 | $41.61 | $41.62 | $41.38 | $41.46 | $37.58 | 5,219,187 |
| 2019-06-10 | $41.21 | $41.35 | $41.19 | $41.26 | $37.40 | 8,921,820 |
| 2019-06-07 | $40.99 | $41.24 | $40.99 | $41.15 | $37.30 | 4,747,461 |
| 2019-06-06 | $40.64 | $40.74 | $40.53 | $40.67 | $36.87 | 5,489,684 |
| 2019-06-05 | $40.69 | $40.69 | $40.43 | $40.50 | $36.71 | 6,745,624 |
| 2019-06-04 | $40.30 | $40.53 | $40.19 | $40.52 | $36.73 | 6,741,847 |
| 2019-06-03 | $39.92 | $40.10 | $39.83 | $40.00 | $36.26 | 13,251,863 |
| 2019-05-31 | $39.65 | $39.86 | $39.61 | $39.84 | $36.11 | 11,501,162 |
| 2019-05-30 | $40.07 | $40.15 | $40.00 | $40.15 | $36.39 | 10,201,341 |
| 2019-05-29 | $39.98 | $40.02 | $39.80 | $40.00 | $36.26 | 15,917,247 |
| 2019-05-28 | $40.64 | $40.68 | $40.26 | $40.27 | $36.50 | 7,649,340 |
| 2019-05-24 | $40.61 | $40.63 | $40.46 | $40.62 | $36.82 | 4,991,963 |
| 2019-05-23 | $40.16 | $40.30 | $40.05 | $40.20 | $36.44 | 9,943,872 |
| 2019-05-22 | $40.59 | $40.69 | $40.57 | $40.61 | $36.81 | 6,691,883 |
| 2019-05-21 | $40.70 | $40.80 | $40.60 | $40.77 | $36.96 | 5,243,418 |
| 2019-05-20 | $40.47 | $40.61 | $40.38 | $40.49 | $36.70 | 6,632,217 |
| 2019-05-17 | $40.64 | $40.85 | $40.62 | $40.67 | $36.87 | 6,324,939 |
| 2019-05-16 | $40.78 | $41.06 | $40.74 | $40.90 | $37.07 | 9,826,062 |
| 2019-05-15 | $40.22 | $40.69 | $40.19 | $40.65 | $36.85 | 8,211,126 |
| 2019-05-14 | $40.36 | $40.60 | $40.33 | $40.47 | $36.68 | 7,504,408 |
| 2019-05-13 | $40.28 | $40.33 | $40.00 | $40.09 | $36.34 | 9,748,107 |
| 2019-05-10 | $40.77 | $41.06 | $40.49 | $41.01 | $37.17 | 10,374,513 |
| 2019-05-09 | $40.53 | $40.81 | $40.38 | $40.74 | $36.93 | 11,418,700 |
| 2019-05-08 | $40.99 | $41.16 | $40.91 | $41.04 | $37.20 | 8,012,204 |
| 2019-05-07 | $41.30 | $41.32 | $40.83 | $40.98 | $37.15 | 11,427,365 |
| 2019-05-06 | $41.23 | $41.71 | $41.16 | $41.68 | $37.78 | 12,393,645 |
| 2019-05-03 | $41.88 | $42.12 | $41.85 | $42.08 | $38.14 | 7,104,537 |
| 2019-05-02 | $41.82 | $41.82 | $41.59 | $41.67 | $37.77 | 9,772,296 |
| 2019-05-01 | $42.09 | $42.14 | $41.74 | $41.75 | $37.85 | 10,312,697 |
| 2019-04-30 | $41.98 | $42.09 | $41.85 | $42.03 | $38.10 | 9,859,265 |
| 2019-04-29 | $41.89 | $42.04 | $41.84 | $42.00 | $38.07 | 5,154,920 |
| 2019-04-26 | $41.75 | $41.84 | $41.67 | $41.84 | $37.93 | 5,773,955 |
| 2019-04-25 | $41.59 | $41.69 | $41.55 | $41.68 | $37.78 | 5,055,242 |
| 2019-04-24 | $41.83 | $41.84 | $41.64 | $41.71 | $37.81 | 7,732,890 |
| 2019-04-23 | $41.90 | $42.08 | $41.87 | $42.08 | $38.14 | 6,279,961 |
| 2019-04-22 | $41.94 | $42.03 | $41.85 | $41.98 | $38.05 | 5,444,238 |
| 2019-04-18 | $42.00 | $42.10 | $41.95 | $42.02 | $38.09 | 6,383,165 |
| 2019-04-17 | $42.20 | $42.21 | $42.04 | $42.10 | $38.16 | 6,838,643 |
| 2019-04-16 | $42.11 | $42.13 | $42.00 | $42.03 | $38.10 | 9,451,466 |
| 2019-04-15 | $41.97 | $41.99 | $41.88 | $41.96 | $38.04 | 6,677,165 |
| 2019-04-12 | $41.92 | $41.96 | $41.85 | $41.94 | $38.02 | 7,984,733 |
| 2019-04-11 | $41.67 | $41.72 | $41.54 | $41.63 | $37.74 | 6,652,171 |
| 2019-04-10 | $41.63 | $41.73 | $41.56 | $41.71 | $37.81 | 7,879,787 |
| 2019-04-09 | $41.65 | $41.66 | $41.51 | $41.54 | $37.65 | 9,074,335 |
| 2019-04-08 | $41.76 | $41.79 | $41.66 | $41.79 | $37.88 | 8,791,571 |
| 2019-04-05 | $41.65 | $41.77 | $41.62 | $41.76 | $37.85 | 6,636,749 |
| 2019-04-04 | $41.62 | $41.70 | $41.58 | $41.67 | $37.77 | 6,495,957 |
| 2019-04-03 | $41.71 | $41.85 | $41.65 | $41.75 | $37.85 | 6,524,611 |
| 2019-04-02 | $41.35 | $41.44 | $41.24 | $41.43 | $37.56 | 7,091,436 |
| 2019-04-01 | $41.25 | $41.42 | $41.20 | $41.40 | $37.53 | 10,483,399 |
| 2019-03-29 | $40.90 | $40.91 | $40.69 | $40.87 | $37.05 | 10,436,582 |
| 2019-03-28 | $40.72 | $40.77 | $40.55 | $40.73 | $36.92 | 5,665,448 |
| 2019-03-27 | $41.06 | $41.11 | $40.70 | $40.93 | $36.94 | 9,081,566 |
| 2019-03-26 | $41.06 | $41.12 | $40.90 | $40.99 | $37.00 | 6,809,216 |
| 2019-03-25 | $40.66 | $40.80 | $40.58 | $40.74 | $36.77 | 10,397,982 |
| 2019-03-22 | $41.05 | $41.12 | $40.71 | $40.74 | $36.77 | 13,786,301 |
| 2019-03-21 | $41.27 | $41.54 | $41.27 | $41.54 | $37.49 | 13,446,153 |
| 2019-03-20 | $41.39 | $41.73 | $41.22 | $41.50 | $37.46 | 8,245,596 |
| 2019-03-19 | $41.68 | $41.70 | $41.43 | $41.54 | $37.49 | 9,600,631 |
| 2019-03-18 | $41.34 | $41.45 | $41.28 | $41.43 | $37.39 | 8,404,018 |
| 2019-03-15 | $41.14 | $41.31 | $41.05 | $41.29 | $37.27 | 8,872,027 |
| 2019-03-14 | $40.86 | $40.95 | $40.81 | $40.88 | $36.90 | 6,084,763 |
| 2019-03-13 | $40.77 | $40.96 | $40.74 | $40.92 | $36.93 | 5,589,894 |
| 2019-03-12 | $40.62 | $40.68 | $40.57 | $40.62 | $36.66 | 9,305,889 |
| 2019-03-11 | $40.27 | $40.60 | $40.27 | $40.60 | $36.65 | 7,615,992 |
| 2019-03-08 | $40.01 | $40.23 | $39.99 | $40.23 | $36.31 | 7,386,461 |
| 2019-03-07 | $40.64 | $40.66 | $40.25 | $40.28 | $36.36 | 9,295,181 |
| 2019-03-06 | $40.96 | $40.97 | $40.78 | $40.80 | $36.83 | 13,047,982 |
| 2019-03-05 | $40.87 | $41.00 | $40.81 | $40.92 | $36.93 | 8,697,989 |
| 2019-03-04 | $41.08 | $41.10 | $40.72 | $40.89 | $36.91 | 8,081,567 |
| 2019-03-01 | $41.07 | $41.14 | $40.91 | $41.05 | $37.05 | 7,584,189 |
| 2019-02-28 | $40.90 | $40.96 | $40.80 | $40.80 | $36.83 | 8,353,751 |
| 2019-02-27 | $41.03 | $41.08 | $40.90 | $40.97 | $36.98 | 6,379,107 |
| 2019-02-26 | $40.98 | $41.21 | $40.96 | $41.10 | $37.10 | 7,349,478 |
| 2019-02-25 | $41.03 | $41.08 | $40.90 | $40.93 | $36.94 | 11,415,440 |
| 2019-02-22 | $40.78 | $40.90 | $40.75 | $40.80 | $36.83 | 7,491,660 |
| 2019-02-21 | $40.68 | $40.72 | $40.55 | $40.65 | $36.69 | 14,204,682 |
| 2019-02-20 | $40.63 | $40.89 | $40.63 | $40.75 | $36.78 | 7,914,098 |
| 2019-02-19 | $40.29 | $40.65 | $40.26 | $40.59 | $36.64 | 10,200,483 |
| 2019-02-15 | $40.17 | $40.41 | $40.15 | $40.39 | $36.46 | 7,194,391 |
| 2019-02-14 | $39.85 | $40.02 | $39.76 | $39.85 | $35.97 | 12,063,674 |
| 2019-02-13 | $39.98 | $40.06 | $39.85 | $39.85 | $35.97 | 13,953,017 |
| 2019-02-12 | $39.74 | $39.87 | $39.71 | $39.84 | $35.96 | 11,662,966 |
| 2019-02-11 | $39.40 | $39.44 | $39.27 | $39.32 | $35.49 | 15,304,338 |
| 2019-02-08 | $39.27 | $39.40 | $39.14 | $39.40 | $35.56 | 8,842,357 |
| 2019-02-07 | $39.74 | $39.80 | $39.43 | $39.54 | $35.69 | 9,575,741 |
| 2019-02-06 | $40.19 | $40.23 | $40.02 | $40.05 | $36.15 | 8,225,875 |
| 2019-02-05 | $40.20 | $40.31 | $40.16 | $40.31 | $36.38 | 9,177,025 |
| 2019-02-04 | $39.79 | $40.01 | $39.71 | $39.99 | $36.09 | 11,355,010 |
| 2019-02-01 | $39.83 | $39.93 | $39.73 | $39.85 | $35.97 | 11,993,889 |
| 2019-01-31 | $39.78 | $39.95 | $39.70 | $39.87 | $35.99 | 22,931,207 |
| 2019-01-30 | $39.61 | $40.03 | $39.48 | $39.86 | $35.98 | 21,287,469 |
| 2019-01-29 | $39.50 | $39.60 | $39.41 | $39.42 | $35.58 | 15,471,458 |
| 2019-01-28 | $39.18 | $39.31 | $39.12 | $39.31 | $35.48 | 31,278,249 |
| 2019-01-25 | $39.41 | $39.56 | $39.40 | $39.50 | $35.65 | 9,600,820 |
| 2019-01-24 | $38.97 | $39.11 | $38.87 | $39.01 | $35.21 | 12,446,690 |
| 2019-01-23 | $39.06 | $39.11 | $38.77 | $38.96 | $35.17 | 11,262,863 |
| 2019-01-22 | $38.95 | $39.00 | $38.67 | $38.76 | $34.98 | 30,299,972 |
| 2019-01-18 | $39.33 | $39.40 | $39.21 | $39.37 | $35.54 | 19,598,479 |
| 2019-01-17 | $38.60 | $39.05 | $38.59 | $38.95 | $35.16 | 21,667,137 |
| 2019-01-16 | $38.74 | $38.88 | $38.74 | $38.82 | $35.04 | 14,810,728 |
| 2019-01-15 | $38.60 | $38.75 | $38.46 | $38.70 | $34.93 | 11,881,977 |
| 2019-01-14 | $38.33 | $38.59 | $38.33 | $38.46 | $34.71 | 18,893,078 |
| 2019-01-11 | $38.64 | $38.74 | $38.55 | $38.66 | $34.89 | 33,654,571 |
| 2019-01-10 | $38.58 | $38.92 | $38.57 | $38.90 | $35.11 | 16,334,490 |
| 2019-01-09 | $38.63 | $38.85 | $38.54 | $38.74 | $34.97 | 19,657,586 |
| 2019-01-08 | $38.36 | $38.38 | $38.13 | $38.27 | $34.54 | 11,334,298 |
| 2019-01-07 | $37.91 | $38.20 | $37.81 | $38.00 | $34.30 | 15,899,595 |
| 2019-01-04 | $37.31 | $37.95 | $37.26 | $37.88 | $34.19 | 12,485,561 |
| 2019-01-03 | $36.93 | $37.00 | $36.62 | $36.75 | $33.17 | 17,809,712 |
| 2019-01-02 | $36.64 | $37.08 | $36.60 | $37.05 | $33.44 | 16,891,693 |
| 2018-12-31 | $37.24 | $37.28 | $36.99 | $37.10 | $33.49 | 48,032,662 |
| 2018-12-28 | $37.18 | $37.21 | $36.91 | $37.02 | $33.41 | 46,759,788 |
| 2018-12-27 | $36.31 | $36.81 | $36.06 | $36.78 | $33.20 | 56,908,445 |
| 2018-12-26 | $36.05 | $36.76 | $35.74 | $36.75 | $33.17 | 54,247,862 |
| 2018-12-24 | $36.29 | $36.41 | $35.84 | $35.84 | $32.35 | 29,000,582 |
| 2018-12-21 | $37.10 | $37.30 | $36.59 | $36.62 | $32.70 | 57,168,447 |
| 2018-12-20 | $37.55 | $37.68 | $37.19 | $37.35 | $33.35 | 52,253,914 |
| 2018-12-19 | $38.06 | $38.35 | $37.38 | $37.49 | $33.48 | 36,605,256 |
| 2018-12-18 | $38.03 | $38.16 | $37.79 | $37.90 | $33.85 | 34,008,543 |
| 2018-12-17 | $38.19 | $38.22 | $37.69 | $37.86 | $33.81 | 40,511,454 |
| 2018-12-14 | $38.27 | $38.43 | $38.18 | $38.19 | $34.11 | 29,362,733 |
| 2018-12-13 | $38.84 | $38.95 | $38.67 | $38.72 | $34.58 | 23,093,102 |
| 2018-12-12 | $38.80 | $39.03 | $38.77 | $38.79 | $34.64 | 31,096,302 |
| 2018-12-11 | $38.51 | $38.51 | $38.00 | $38.19 | $34.11 | 63,207,151 |
| 2018-12-10 | $38.30 | $38.35 | $37.76 | $38.15 | $34.07 | 31,901,939 |
| 2018-12-07 | $38.93 | $39.09 | $38.36 | $38.48 | $34.36 | 39,750,931 |
| 2018-12-06 | $38.55 | $38.91 | $38.16 | $38.89 | $34.73 | 40,213,624 |
| 2018-12-04 | $40.07 | $40.12 | $39.21 | $39.26 | $35.06 | 20,493,389 |
| 2018-12-03 | $40.36 | $40.39 | $40.13 | $40.28 | $35.97 | 16,143,978 |
| 2018-11-30 | $39.67 | $39.78 | $39.56 | $39.75 | $35.50 | 14,300,443 |
| 2018-11-29 | $39.87 | $40.05 | $39.77 | $39.89 | $35.62 | 15,866,494 |
| 2018-11-28 | $39.53 | $40.10 | $39.38 | $40.08 | $35.79 | 18,897,834 |
| 2018-11-27 | $39.44 | $39.51 | $39.31 | $39.50 | $35.27 | 17,083,182 |
| 2018-11-26 | $39.56 | $39.71 | $39.50 | $39.62 | $35.38 | 16,424,377 |
| 2018-11-23 | $39.03 | $39.19 | $39.01 | $39.09 | $34.91 | 6,264,075 |
| 2018-11-21 | $39.25 | $39.50 | $39.20 | $39.35 | $35.14 | 18,226,013 |
| 2018-11-20 | $38.96 | $39.11 | $38.69 | $38.78 | $34.63 | 20,991,733 |
| 2018-11-19 | $39.81 | $39.82 | $39.38 | $39.51 | $35.28 | 14,276,696 |
| 2018-11-16 | $39.56 | $39.88 | $39.50 | $39.84 | $35.58 | 17,132,873 |
| 2018-11-15 | $39.43 | $39.90 | $39.25 | $39.80 | $35.54 | 21,519,892 |
| 2018-11-14 | $39.90 | $39.94 | $39.43 | $39.67 | $35.43 | 18,431,309 |
| 2018-11-13 | $39.60 | $39.92 | $39.47 | $39.63 | $35.39 | 18,233,599 |
| 2018-11-12 | $39.90 | $39.92 | $39.45 | $39.48 | $35.26 | 11,566,684 |
| 2018-11-09 | $40.18 | $40.24 | $39.97 | $40.17 | $35.87 | 12,446,122 |
| 2018-11-08 | $40.67 | $40.77 | $40.35 | $40.46 | $36.13 | 11,523,837 |
| 2018-11-07 | $40.71 | $40.89 | $40.57 | $40.87 | $36.50 | 10,109,909 |
| 2018-11-06 | $40.20 | $40.37 | $40.15 | $40.37 | $36.05 | 9,456,875 |
| 2018-11-05 | $40.15 | $40.27 | $40.04 | $40.16 | $35.86 | 10,887,641 |
| 2018-11-02 | $40.47 | $40.52 | $39.93 | $40.18 | $35.88 | 16,380,723 |
| 2018-11-01 | $39.89 | $40.09 | $39.73 | $40.07 | $35.78 | 14,964,283 |
| 2018-10-31 | $39.57 | $39.73 | $39.49 | $39.55 | $35.32 | 17,049,393 |
| 2018-10-30 | $38.89 | $39.23 | $38.80 | $39.23 | $35.03 | 19,149,070 |
| 2018-10-29 | $39.31 | $39.38 | $38.44 | $38.75 | $34.61 | 20,833,363 |
| 2018-10-26 | $38.69 | $39.15 | $38.38 | $38.91 | $34.75 | 20,149,746 |
| 2018-10-25 | $39.08 | $39.42 | $38.94 | $39.24 | $35.04 | 15,142,581 |
| 2018-10-24 | $39.68 | $39.73 | $38.76 | $38.81 | $34.66 | 17,448,104 |
| 2018-10-23 | $39.63 | $40.06 | $39.39 | $39.91 | $35.64 | 18,121,627 |
| 2018-10-22 | $40.53 | $40.56 | $40.20 | $40.32 | $36.01 | 9,708,397 |
| 2018-10-19 | $40.46 | $40.72 | $40.46 | $40.51 | $36.18 | 13,201,162 |
| 2018-10-18 | $40.73 | $40.82 | $40.15 | $40.30 | $35.99 | 13,088,780 |
| 2018-10-17 | $41.07 | $41.09 | $40.77 | $40.95 | $36.57 | 11,655,424 |
| 2018-10-16 | $41.01 | $41.26 | $40.93 | $41.20 | $36.79 | 13,520,993 |
| 2018-10-15 | $40.45 | $40.68 | $40.35 | $40.50 | $36.17 | 18,358,660 |
| 2018-10-12 | $40.74 | $40.84 | $40.15 | $40.57 | $36.23 | 34,798,732 |
| 2018-10-11 | $40.79 | $40.96 | $40.13 | $40.37 | $36.05 | 33,864,505 |
| 2018-10-10 | $41.74 | $41.87 | $40.88 | $40.94 | $36.56 | 16,517,211 |
| 2018-10-09 | $41.60 | $41.96 | $41.53 | $41.89 | $37.41 | 11,609,987 |
| 2018-10-08 | $41.78 | $42.04 | $41.68 | $42.04 | $37.54 | 11,331,661 |
| 2018-10-05 | $42.39 | $42.44 | $42.08 | $42.27 | $37.75 | 8,283,244 |
| 2018-10-04 | $42.72 | $42.76 | $42.30 | $42.48 | $37.94 | 9,168,492 |
| 2018-10-03 | $43.19 | $43.20 | $42.97 | $43.03 | $38.43 | 7,127,005 |
| 2018-10-02 | $43.03 | $43.16 | $42.96 | $43.10 | $38.49 | 7,640,553 |
| 2018-10-01 | $43.45 | $43.52 | $43.33 | $43.38 | $38.74 | 8,653,941 |
| 2018-09-28 | $43.25 | $43.45 | $43.20 | $43.27 | $38.64 | 8,478,495 |
| 2018-09-27 | $43.60 | $43.79 | $43.53 | $43.58 | $38.92 | 6,566,093 |
| 2018-09-26 | $43.66 | $43.98 | $43.63 | $43.70 | $39.03 | 6,888,834 |
| 2018-09-25 | $43.96 | $43.99 | $43.82 | $43.84 | $39.01 | 7,012,201 |
| 2018-09-24 | $43.80 | $43.83 | $43.62 | $43.63 | $38.82 | 7,657,771 |
| 2018-09-21 | $43.79 | $43.89 | $43.75 | $43.82 | $38.99 | 6,237,711 |
| 2018-09-20 | $43.74 | $43.86 | $43.63 | $43.81 | $38.98 | 5,950,645 |
| 2018-09-19 | $43.24 | $43.39 | $43.23 | $43.34 | $38.56 | 5,705,089 |
| 2018-09-18 | $43.06 | $43.25 | $43.04 | $43.19 | $38.43 | 8,703,804 |
| 2018-09-17 | $42.88 | $42.96 | $42.71 | $42.75 | $38.04 | 5,925,284 |
| 2018-09-14 | $42.78 | $42.82 | $42.59 | $42.71 | $38.00 | 9,603,923 |
| 2018-09-13 | $42.75 | $42.76 | $42.51 | $42.62 | $37.92 | 7,189,629 |
| 2018-09-12 | $42.21 | $42.44 | $42.18 | $42.35 | $37.68 | 7,249,681 |
| 2018-09-11 | $41.96 | $42.18 | $41.85 | $42.17 | $37.52 | 9,174,671 |
| 2018-09-10 | $42.19 | $42.23 | $42.07 | $42.11 | $37.47 | 7,660,027 |
| 2018-09-07 | $41.85 | $42.01 | $41.77 | $41.88 | $37.27 | 7,552,064 |
| 2018-09-06 | $42.28 | $42.38 | $42.02 | $42.22 | $37.57 | 11,412,212 |
| 2018-09-05 | $42.45 | $42.49 | $42.21 | $42.37 | $37.70 | 9,420,965 |
| 2018-09-04 | $42.59 | $42.69 | $42.48 | $42.69 | $37.99 | 7,756,972 |
| 2018-08-31 | $43.18 | $43.32 | $42.94 | $43.12 | $38.37 | 10,313,739 |
| 2018-08-30 | $43.45 | $43.51 | $43.28 | $43.39 | $38.61 | 7,994,145 |
| 2018-08-29 | $43.57 | $43.79 | $43.50 | $43.78 | $38.96 | 6,574,775 |
| 2018-08-28 | $43.74 | $43.74 | $43.52 | $43.54 | $38.74 | 7,737,246 |
| 2018-08-27 | $43.39 | $43.65 | $43.32 | $43.64 | $38.83 | 7,970,064 |
| 2018-08-24 | $42.95 | $43.10 | $42.89 | $43.05 | $38.31 | 6,412,068 |
| 2018-08-23 | $42.82 | $42.91 | $42.70 | $42.73 | $38.02 | 5,393,161 |
| 2018-08-22 | $43.02 | $43.12 | $42.97 | $43.05 | $38.31 | 6,437,720 |
| 2018-08-21 | $42.85 | $42.98 | $42.76 | $42.84 | $38.12 | 6,822,608 |
| 2018-08-20 | $42.51 | $42.61 | $42.48 | $42.56 | $37.87 | 7,384,271 |
| 2018-08-17 | $42.09 | $42.47 | $42.04 | $42.38 | $37.71 | 6,512,173 |
| 2018-08-16 | $42.06 | $42.24 | $42.05 | $42.10 | $37.46 | 9,928,226 |
| 2018-08-15 | $41.91 | $41.96 | $41.57 | $41.81 | $37.20 | 15,658,927 |
| 2018-08-14 | $42.46 | $42.53 | $42.34 | $42.46 | $37.78 | 7,920,237 |
| 2018-08-13 | $42.50 | $42.59 | $42.28 | $42.40 | $37.73 | 11,000,546 |
| 2018-08-10 | $42.71 | $42.75 | $42.51 | $42.61 | $37.91 | 10,333,833 |
| 2018-08-09 | $43.49 | $43.60 | $43.40 | $43.43 | $38.64 | 5,627,726 |
| 2018-08-08 | $43.49 | $43.58 | $43.37 | $43.51 | $38.72 | 5,502,482 |
| 2018-08-07 | $43.20 | $43.72 | $43.20 | $43.52 | $38.72 | 6,163,809 |
| 2018-08-06 | $43.20 | $43.32 | $43.11 | $43.25 | $38.48 | 6,911,121 |
| 2018-08-03 | $43.28 | $43.46 | $43.24 | $43.46 | $38.67 | 5,908,946 |
| 2018-08-02 | $43.22 | $43.41 | $43.18 | $43.40 | $38.62 | 6,966,950 |
| 2018-08-01 | $43.85 | $43.94 | $43.70 | $43.73 | $38.91 | 5,964,656 |
| 2018-07-31 | $43.98 | $44.02 | $43.82 | $43.88 | $39.04 | 8,507,566 |
| 2018-07-30 | $43.97 | $44.05 | $43.81 | $43.84 | $39.01 | 20,543,643 |
| 2018-07-27 | $43.98 | $44.05 | $43.79 | $43.87 | $39.04 | 6,977,823 |
| 2018-07-26 | $43.83 | $43.88 | $43.72 | $43.76 | $38.94 | 5,301,674 |
| 2018-07-25 | $43.63 | $44.01 | $43.47 | $43.94 | $39.10 | 6,210,060 |
| 2018-07-24 | $43.68 | $43.81 | $43.52 | $43.61 | $38.80 | 6,523,786 |
| 2018-07-23 | $43.36 | $43.38 | $43.25 | $43.34 | $38.56 | 8,637,988 |
| 2018-07-20 | $43.21 | $43.44 | $43.21 | $43.41 | $38.63 | 5,343,042 |
| 2018-07-19 | $43.04 | $43.25 | $43.00 | $43.15 | $38.40 | 9,086,198 |
| 2018-07-18 | $43.24 | $43.38 | $43.18 | $43.33 | $38.56 | 5,268,801 |
| 2018-07-17 | $43.15 | $43.37 | $43.11 | $43.31 | $38.54 | 4,972,395 |
| 2018-07-16 | $43.27 | $43.30 | $43.16 | $43.26 | $38.49 | 8,143,772 |
| 2018-07-13 | $43.10 | $43.25 | $43.04 | $43.25 | $38.48 | 5,308,265 |
| 2018-07-12 | $43.02 | $43.16 | $42.93 | $43.13 | $38.38 | 6,812,860 |
| 2018-07-11 | $43.01 | $43.13 | $42.65 | $42.77 | $38.06 | 7,644,195 |
| 2018-07-10 | $43.44 | $43.55 | $43.39 | $43.53 | $38.73 | 6,864,501 |
| 2018-07-09 | $43.44 | $43.51 | $43.35 | $43.48 | $38.69 | 7,613,668 |
| 2018-07-06 | $42.90 | $43.17 | $42.86 | $43.09 | $38.34 | 6,931,228 |
| 2018-07-05 | $42.87 | $42.89 | $42.70 | $42.80 | $38.08 | 11,226,231 |
| 2018-07-03 | $42.74 | $42.77 | $42.50 | $42.53 | $37.84 | 5,607,092 |
| 2018-07-02 | $42.24 | $42.45 | $42.21 | $42.44 | $37.76 | 10,628,658 |
| 2018-06-29 | $42.91 | $43.07 | $42.82 | $42.90 | $38.17 | 14,208,584 |
| 2018-06-28 | $42.41 | $42.61 | $42.31 | $42.58 | $37.89 | 13,981,641 |
| 2018-06-27 | $42.90 | $43.02 | $42.41 | $42.43 | $37.75 | 11,752,795 |
| 2018-06-26 | $42.86 | $42.92 | $42.67 | $42.82 | $38.10 | 11,488,168 |
| 2018-06-25 | $43.05 | $43.11 | $42.65 | $42.77 | $38.06 | 14,761,968 |
| 2018-06-22 | $43.49 | $43.55 | $43.28 | $43.38 | $38.60 | 7,828,055 |
| 2018-06-21 | $43.61 | $43.62 | $43.40 | $43.46 | $38.20 | 9,282,396 |
| 2018-06-20 | $43.90 | $43.99 | $43.68 | $43.76 | $38.46 | 7,888,065 |
| 2018-06-19 | $43.54 | $43.71 | $43.45 | $43.67 | $38.38 | 13,129,702 |
| 2018-06-18 | $43.99 | $44.16 | $43.62 | $44.15 | $38.80 | 8,370,705 |
| 2018-06-15 | $44.47 | $44.50 | $44.27 | $44.46 | $39.07 | 5,549,819 |
| 2018-06-14 | $44.87 | $44.98 | $44.74 | $44.77 | $39.35 | 6,611,992 |
| 2018-06-13 | $44.98 | $45.03 | $44.69 | $44.88 | $39.44 | 5,963,516 |
| 2018-06-12 | $45.04 | $45.07 | $44.80 | $44.86 | $39.43 | 6,875,775 |
| 2018-06-11 | $45.02 | $45.22 | $44.98 | $45.14 | $39.67 | 5,298,112 |
| 2018-06-08 | $44.78 | $44.90 | $44.63 | $44.85 | $39.42 | 7,188,889 |
| 2018-06-07 | $45.08 | $45.08 | $44.70 | $44.77 | $39.35 | 7,712,962 |
| 2018-06-06 | $44.81 | $45.04 | $44.73 | $45.03 | $39.58 | 5,836,690 |
| 2018-06-05 | $44.71 | $44.72 | $44.52 | $44.65 | $39.24 | 14,417,255 |
| 2018-06-04 | $44.84 | $44.89 | $44.67 | $44.70 | $39.29 | 6,324,907 |
| 2018-06-01 | $44.51 | $44.56 | $44.35 | $44.50 | $39.11 | 8,203,626 |
| 2018-05-31 | $44.30 | $44.33 | $43.97 | $44.17 | $38.82 | 8,894,422 |
| 2018-05-30 | $44.10 | $44.44 | $44.01 | $44.41 | $39.03 | 7,097,736 |
| 2018-05-29 | $44.02 | $44.12 | $43.61 | $43.78 | $38.48 | 13,770,931 |
| 2018-05-25 | $44.69 | $44.75 | $44.58 | $44.68 | $39.27 | 4,372,326 |
| 2018-05-24 | $45.00 | $45.02 | $44.64 | $44.93 | $39.49 | 6,320,331 |
| 2018-05-23 | $44.95 | $45.09 | $44.84 | $45.08 | $39.62 | 6,443,760 |
| 2018-05-22 | $45.62 | $45.68 | $45.45 | $45.51 | $40.00 | 5,238,674 |
| 2018-05-21 | $45.49 | $45.54 | $45.43 | $45.54 | $40.02 | 4,164,330 |
| 2018-05-18 | $45.28 | $45.31 | $45.19 | $45.25 | $39.77 | 4,018,224 |
| 2018-05-17 | $45.37 | $45.49 | $45.29 | $45.41 | $39.91 | 5,153,045 |
| 2018-05-16 | $45.28 | $45.40 | $45.22 | $45.35 | $39.86 | 5,840,043 |
| 2018-05-15 | $45.22 | $45.35 | $45.08 | $45.21 | $39.73 | 7,081,601 |
| 2018-05-14 | $45.69 | $45.74 | $45.56 | $45.59 | $40.07 | 5,169,636 |
| 2018-05-11 | $45.58 | $45.63 | $45.49 | $45.51 | $40.00 | 5,636,992 |
| 2018-05-10 | $45.27 | $45.43 | $45.19 | $45.42 | $39.92 | 13,671,903 |
| 2018-05-09 | $44.94 | $45.15 | $44.91 | $45.10 | $39.64 | 5,192,403 |
| 2018-05-08 | $44.82 | $44.97 | $44.71 | $44.96 | $39.51 | 6,714,023 |
| 2018-05-07 | $44.94 | $45.08 | $44.85 | $44.96 | $39.51 | 12,361,738 |
| 2018-05-04 | $44.52 | $45.02 | $44.47 | $44.97 | $39.52 | 7,123,642 |
| 2018-05-03 | $44.78 | $44.91 | $44.45 | $44.80 | $39.37 | 7,903,881 |
| 2018-05-02 | $44.94 | $45.02 | $44.67 | $44.71 | $39.29 | 6,324,817 |
| 2018-05-01 | $44.86 | $44.86 | $44.50 | $44.77 | $39.35 | 5,857,998 |
| 2018-04-30 | $45.00 | $45.13 | $44.81 | $44.81 | $39.38 | 5,684,313 |
| 2018-04-27 | $45.01 | $45.08 | $44.88 | $45.05 | $39.59 | 4,644,270 |
| 2018-04-26 | $44.94 | $45.04 | $44.84 | $45.00 | $39.55 | 7,172,121 |
| 2018-04-25 | $44.62 | $44.74 | $44.47 | $44.67 | $39.26 | 9,085,127 |
| 2018-04-24 | $45.09 | $45.09 | $44.62 | $44.77 | $39.35 | 10,248,432 |
| 2018-04-23 | $45.01 | $45.05 | $44.85 | $44.97 | $39.52 | 4,742,750 |
| 2018-04-20 | $45.08 | $45.11 | $44.95 | $45.02 | $39.57 | 6,645,183 |
| 2018-04-19 | $45.43 | $45.47 | $45.13 | $45.24 | $39.76 | 6,195,075 |
| 2018-04-18 | $45.37 | $45.49 | $45.33 | $45.45 | $39.94 | 5,022,847 |
| 2018-04-17 | $45.06 | $45.27 | $44.99 | $45.18 | $39.71 | 5,740,310 |
| 2018-04-16 | $45.02 | $45.03 | $44.87 | $44.95 | $39.51 | 11,688,280 |
| 2018-04-13 | $44.99 | $45.01 | $44.73 | $44.87 | $39.43 | 6,468,338 |
| 2018-04-12 | $44.72 | $44.89 | $44.68 | $44.83 | $39.40 | 6,036,063 |
| 2018-04-11 | $44.70 | $44.93 | $44.66 | $44.66 | $39.25 | 6,022,181 |
| 2018-04-10 | $44.79 | $44.94 | $44.71 | $44.87 | $39.43 | 9,749,528 |
| 2018-04-09 | $44.43 | $44.67 | $44.28 | $44.38 | $39.00 | 8,316,346 |
| 2018-04-06 | $44.29 | $44.45 | $43.86 | $44.00 | $38.67 | 12,728,912 |
| 2018-04-05 | $44.23 | $44.45 | $44.19 | $44.36 | $38.99 | 6,643,993 |
| 2018-04-04 | $43.34 | $44.05 | $43.31 | $44.03 | $38.70 | 20,156,444 |
| 2018-04-03 | $43.87 | $43.99 | $43.66 | $43.93 | $38.61 | 12,165,173 |
| 2018-04-02 | $44.07 | $44.18 | $43.33 | $43.59 | $38.31 | 15,016,365 |
| 2018-03-29 | $44.10 | $44.41 | $44.00 | $44.25 | $38.89 | 8,230,016 |
| 2018-03-28 | $43.85 | $44.10 | $43.64 | $43.77 | $38.47 | 13,320,660 |
| 2018-03-27 | $44.12 | $44.17 | $43.41 | $43.56 | $38.28 | 12,650,108 |
| 2018-03-26 | $43.80 | $43.95 | $43.39 | $43.92 | $38.60 | 13,566,588 |
| 2018-03-23 | $43.93 | $43.97 | $43.29 | $43.31 | $37.92 | 13,756,738 |
| 2018-03-22 | $44.20 | $44.31 | $43.83 | $43.85 | $38.40 | 15,901,531 |
| 2018-03-21 | $44.50 | $44.84 | $44.47 | $44.67 | $39.12 | 8,314,181 |
| 2018-03-20 | $44.51 | $44.64 | $44.44 | $44.56 | $39.02 | 7,377,166 |
| 2018-03-19 | $44.73 | $44.75 | $44.30 | $44.52 | $38.98 | 9,602,297 |
| 2018-03-16 | $44.84 | $45.01 | $44.84 | $44.89 | $39.31 | 12,060,402 |
| 2018-03-15 | $45.00 | $45.15 | $44.86 | $44.95 | $39.36 | 9,127,093 |
| 2018-03-14 | $45.22 | $45.25 | $44.84 | $44.96 | $39.37 | 8,914,246 |
| 2018-03-13 | $45.32 | $45.35 | $44.78 | $44.89 | $39.31 | 8,971,878 |
| 2018-03-12 | $45.14 | $45.24 | $45.05 | $45.17 | $39.55 | 6,268,171 |
| 2018-03-09 | $44.89 | $45.12 | $44.80 | $45.10 | $39.49 | 5,860,482 |
| 2018-03-08 | $44.80 | $44.86 | $44.60 | $44.77 | $39.20 | 9,444,823 |
| 2018-03-07 | $44.43 | $44.68 | $44.31 | $44.64 | $39.09 | 8,727,521 |
| 2018-03-06 | $44.76 | $44.80 | $44.57 | $44.69 | $39.13 | 7,502,072 |
| 2018-03-05 | $43.81 | $44.37 | $43.78 | $44.32 | $38.81 | 7,698,040 |
| 2018-03-02 | $43.78 | $44.15 | $43.60 | $44.14 | $38.65 | 11,737,951 |
| 2018-03-01 | $44.35 | $44.50 | $43.70 | $44.01 | $38.54 | 14,945,753 |
| 2018-02-28 | $45.15 | $45.17 | $44.58 | $44.59 | $39.05 | 7,700,224 |
| 2018-02-27 | $45.51 | $45.53 | $45.05 | $45.06 | $39.46 | 7,921,163 |
| 2018-02-26 | $45.57 | $45.77 | $45.38 | $45.76 | $40.07 | 6,249,594 |
| 2018-02-23 | $45.16 | $45.42 | $45.08 | $45.40 | $39.75 | 9,922,488 |
| 2018-02-22 | $44.96 | $45.20 | $44.85 | $44.95 | $39.36 | 9,644,999 |
| 2018-02-21 | $45.09 | $45.38 | $44.75 | $44.76 | $39.19 | 10,894,430 |
| 2018-02-20 | $45.05 | $45.22 | $44.84 | $44.93 | $39.34 | 8,778,529 |
| 2018-02-16 | $45.27 | $45.59 | $45.25 | $45.39 | $39.75 | 9,083,972 |
| 2018-02-15 | $45.21 | $45.27 | $44.82 | $45.23 | $39.61 | 9,923,970 |
| 2018-02-14 | $43.87 | $44.94 | $43.83 | $44.94 | $39.35 | 11,178,160 |
| 2018-02-13 | $43.96 | $44.16 | $43.89 | $44.07 | $38.59 | 11,755,701 |
| 2018-02-12 | $43.94 | $44.34 | $43.76 | $44.24 | $38.74 | 19,705,147 |
| 2018-02-09 | $43.68 | $43.84 | $42.53 | $43.66 | $38.23 | 41,241,347 |
| 2018-02-08 | $44.57 | $44.58 | $43.33 | $43.36 | $37.97 | 25,921,131 |
| 2018-02-07 | $44.64 | $44.98 | $44.43 | $44.46 | $38.93 | 13,805,677 |
| 2018-02-06 | $44.08 | $45.18 | $44.02 | $45.07 | $39.47 | 36,830,452 |
| 2018-02-05 | $45.50 | $45.69 | $44.09 | $44.21 | $38.71 | 24,899,323 |
| 2018-02-02 | $46.63 | $46.63 | $46.03 | $46.09 | $40.36 | 12,300,575 |
| 2018-02-01 | $46.92 | $47.16 | $46.88 | $47.11 | $41.25 | 10,588,987 |
| 2018-01-31 | $47.26 | $47.26 | $46.93 | $46.99 | $41.15 | 13,992,041 |
| 2018-01-30 | $47.26 | $47.29 | $46.99 | $47.08 | $41.23 | 11,411,904 |
| 2018-01-29 | $47.54 | $47.55 | $47.36 | $47.44 | $41.54 | 9,952,977 |
| 2018-01-26 | $47.67 | $47.89 | $47.67 | $47.88 | $41.93 | 7,027,958 |
| 2018-01-25 | $47.84 | $47.85 | $47.34 | $47.48 | $41.58 | 14,271,294 |
| 2018-01-24 | $47.79 | $47.83 | $47.46 | $47.65 | $41.72 | 11,007,786 |
| 2018-01-23 | $47.40 | $47.52 | $47.33 | $47.50 | $41.59 | 7,836,903 |
| 2018-01-22 | $47.15 | $47.36 | $47.11 | $47.35 | $41.46 | 9,186,746 |
| 2018-01-19 | $47.12 | $47.13 | $46.97 | $47.10 | $41.24 | 7,359,792 |
| 2018-01-18 | $46.84 | $46.94 | $46.75 | $46.89 | $41.06 | 8,192,390 |
| 2018-01-17 | $46.90 | $47.16 | $46.77 | $47.00 | $41.16 | 8,804,818 |
| 2018-01-16 | $46.95 | $47.00 | $46.70 | $46.75 | $40.94 | 16,171,878 |
| 2018-01-12 | $46.53 | $46.81 | $46.45 | $46.80 | $40.98 | 8,460,131 |
| 2018-01-11 | $46.17 | $46.37 | $46.13 | $46.36 | $40.59 | 7,529,736 |
| 2018-01-10 | $46.15 | $46.17 | $46.00 | $46.06 | $40.33 | 10,860,584 |
| 2018-01-09 | $46.14 | $46.18 | $46.00 | $46.18 | $40.44 | 7,721,401 |
| 2018-01-08 | $46.12 | $46.15 | $46.06 | $46.14 | $40.40 | 8,245,922 |
| 2018-01-05 | $46.06 | $46.19 | $46.00 | $46.16 | $40.42 | 8,111,481 |
| 2018-01-04 | $45.87 | $45.97 | $45.79 | $45.94 | $40.23 | 9,883,496 |
| 2018-01-03 | $45.31 | $45.54 | $45.29 | $45.53 | $39.87 | 10,178,879 |
| 2018-01-02 | $45.04 | $45.26 | $44.99 | $45.25 | $39.62 | 9,308,030 |
| 2017-12-29 | $45.05 | $45.05 | $44.86 | $44.86 | $39.28 | 7,046,199 |
| 2017-12-28 | $44.92 | $44.93 | $44.81 | $44.85 | $39.27 | 5,983,285 |
| 2017-12-27 | $44.71 | $44.79 | $44.62 | $44.71 | $39.15 | 15,495,269 |
| 2017-12-26 | $44.58 | $44.66 | $44.55 | $44.60 | $39.05 | 5,915,052 |
| 2017-12-22 | $44.48 | $44.60 | $44.45 | $44.59 | $39.05 | 6,891,281 |
| 2017-12-21 | $44.42 | $44.57 | $44.37 | $44.48 | $38.95 | 6,751,573 |
| 2017-12-20 | $44.90 | $44.90 | $44.73 | $44.77 | $38.83 | 6,628,832 |
| 2017-12-19 | $44.85 | $44.90 | $44.72 | $44.80 | $38.85 | 7,037,583 |
| 2017-12-18 | $44.89 | $45.06 | $44.87 | $44.94 | $38.97 | 8,428,976 |
| 2017-12-15 | $44.45 | $44.51 | $44.35 | $44.44 | $38.54 | 10,562,904 |
| 2017-12-14 | $44.64 | $44.68 | $44.45 | $44.47 | $38.57 | 6,137,885 |
| 2017-12-13 | $44.59 | $44.77 | $44.55 | $44.68 | $38.75 | 6,202,836 |
| 2017-12-12 | $44.49 | $44.52 | $44.38 | $44.49 | $38.58 | 6,778,142 |
| 2017-12-11 | $44.46 | $44.48 | $44.38 | $44.46 | $38.56 | 5,710,804 |
| 2017-12-08 | $44.35 | $44.38 | $44.23 | $44.37 | $38.48 | 5,064,127 |
| 2017-12-07 | $44.03 | $44.23 | $43.99 | $44.12 | $38.26 | 7,165,707 |
| 2017-12-06 | $44.03 | $44.12 | $43.98 | $43.99 | $38.15 | 7,545,856 |
| 2017-12-05 | $44.32 | $44.39 | $44.19 | $44.19 | $38.32 | 8,701,364 |
| 2017-12-04 | $44.54 | $44.59 | $44.24 | $44.25 | $38.38 | 9,098,109 |
| 2017-12-01 | $44.42 | $44.52 | $44.20 | $44.43 | $38.53 | 12,404,623 |
| 2017-11-30 | $44.64 | $44.69 | $44.49 | $44.56 | $38.64 | 10,494,711 |
| 2017-11-29 | $44.69 | $44.70 | $44.40 | $44.47 | $38.57 | 6,059,810 |
| 2017-11-28 | $44.58 | $44.68 | $44.49 | $44.66 | $38.73 | 8,111,427 |
| 2017-11-27 | $44.67 | $44.67 | $44.43 | $44.44 | $38.54 | 5,874,660 |
| 2017-11-24 | $44.76 | $44.79 | $44.71 | $44.72 | $38.78 | 2,766,832 |
| 2017-11-22 | $44.47 | $44.51 | $44.30 | $44.44 | $38.54 | 6,459,554 |
| 2017-11-21 | $44.25 | $44.36 | $44.24 | $44.29 | $38.41 | 6,224,658 |
| 2017-11-20 | $43.99 | $44.06 | $43.95 | $43.95 | $38.11 | 4,444,368 |
| 2017-11-17 | $43.89 | $43.93 | $43.80 | $43.87 | $38.05 | 15,984,380 |
| 2017-11-16 | $43.94 | $44.07 | $43.89 | $44.04 | $38.19 | 5,634,638 |
| 2017-11-15 | $43.48 | $43.67 | $43.41 | $43.62 | $37.83 | 5,290,280 |
| 2017-11-14 | $43.80 | $43.85 | $43.68 | $43.83 | $38.01 | 15,887,411 |
| 2017-11-13 | $43.64 | $43.88 | $43.58 | $43.87 | $38.05 | 6,368,529 |
| 2017-11-10 | $44.07 | $44.09 | $43.95 | $44.04 | $38.19 | 5,202,797 |
| 2017-11-09 | $44.06 | $44.17 | $43.88 | $44.15 | $38.29 | 13,268,284 |
| 2017-11-08 | $44.37 | $44.48 | $44.31 | $44.45 | $38.55 | 4,444,491 |
| 2017-11-07 | $44.34 | $44.39 | $44.15 | $44.26 | $38.38 | 7,343,529 |
| 2017-11-06 | $44.26 | $44.45 | $44.25 | $44.41 | $38.51 | 6,684,926 |
| 2017-11-03 | $44.37 | $44.37 | $44.20 | $44.33 | $38.44 | 8,057,901 |
| 2017-11-02 | $44.27 | $44.40 | $44.25 | $44.37 | $38.48 | 22,398,305 |
| 2017-11-01 | $44.40 | $44.48 | $44.28 | $44.28 | $38.40 | 6,043,340 |
| 2017-10-31 | $44.12 | $44.22 | $44.05 | $44.18 | $38.31 | 7,383,200 |
| 2017-10-30 | $43.90 | $43.99 | $43.88 | $43.98 | $38.14 | 6,782,734 |
| 2017-10-27 | $43.73 | $43.89 | $43.65 | $43.88 | $38.05 | 5,807,185 |
| 2017-10-26 | $43.85 | $43.88 | $43.71 | $43.71 | $37.91 | 5,499,448 |
| 2017-10-25 | $43.95 | $43.96 | $43.60 | $43.76 | $37.95 | 6,246,850 |
| 2017-10-24 | $43.94 | $44.02 | $43.88 | $43.94 | $38.11 | 5,581,126 |
| 2017-10-23 | $43.97 | $43.99 | $43.83 | $43.84 | $38.02 | 5,933,466 |
| 2017-10-20 | $43.98 | $43.98 | $43.88 | $43.95 | $38.11 | 5,360,456 |
| 2017-10-19 | $43.89 | $44.01 | $43.84 | $44.01 | $38.17 | 7,668,831 |
| 2017-10-18 | $44.06 | $44.12 | $44.01 | $44.09 | $38.24 | 6,325,330 |
| 2017-10-17 | $43.99 | $44.02 | $43.90 | $44.01 | $38.17 | 4,890,720 |
| 2017-10-16 | $44.14 | $44.18 | $44.07 | $44.11 | $38.25 | 4,093,111 |
| 2017-10-13 | $44.17 | $44.21 | $44.12 | $44.15 | $38.29 | 5,178,657 |
| 2017-10-12 | $43.91 | $44.00 | $43.85 | $43.93 | $38.10 | 5,523,400 |
| 2017-10-11 | $43.83 | $43.95 | $43.80 | $43.93 | $38.10 | 4,630,255 |
| 2017-10-10 | $43.66 | $43.81 | $43.62 | $43.78 | $37.97 | 11,610,359 |
| 2017-10-09 | $43.44 | $43.45 | $43.34 | $43.38 | $37.62 | 3,604,160 |
| 2017-10-06 | $43.25 | $43.37 | $43.19 | $43.36 | $37.60 | 5,228,101 |
| 2017-10-05 | $43.36 | $43.44 | $43.34 | $43.41 | $37.65 | 7,337,670 |
| 2017-10-04 | $43.45 | $43.50 | $43.41 | $43.45 | $37.68 | 5,822,751 |
| 2017-10-03 | $43.40 | $43.53 | $43.39 | $43.53 | $37.75 | 5,919,607 |
| 2017-10-02 | $43.28 | $43.42 | $43.26 | $43.36 | $37.60 | 6,474,548 |
| 2017-09-29 | $43.28 | $43.45 | $43.20 | $43.41 | $37.65 | 9,159,897 |
| 2017-09-28 | $43.04 | $43.20 | $43.04 | $43.16 | $37.43 | 5,278,237 |
| 2017-09-27 | $42.93 | $43.07 | $42.92 | $43.02 | $37.31 | 6,196,037 |
| 2017-09-26 | $43.03 | $43.06 | $42.86 | $42.96 | $37.26 | 12,621,655 |
| 2017-09-25 | $43.19 | $43.26 | $43.02 | $43.12 | $37.40 | 6,578,978 |
| 2017-09-22 | $43.35 | $43.39 | $43.27 | $43.31 | $37.56 | 9,814,650 |
| 2017-09-21 | $43.19 | $43.27 | $43.14 | $43.21 | $37.47 | 4,991,398 |
| 2017-09-20 | $43.42 | $43.55 | $43.08 | $43.28 | $37.53 | 8,169,339 |
| 2017-09-19 | $43.55 | $43.58 | $43.47 | $43.57 | $37.63 | 5,868,138 |
| 2017-09-18 | $43.44 | $43.51 | $43.28 | $43.36 | $37.45 | 8,944,127 |
| 2017-09-15 | $43.31 | $43.33 | $43.21 | $43.29 | $37.39 | 5,258,324 |
| 2017-09-14 | $43.08 | $43.27 | $43.08 | $43.27 | $37.37 | 4,668,529 |
| 2017-09-13 | $43.29 | $43.32 | $43.12 | $43.15 | $37.27 | 4,154,902 |
| 2017-09-12 | $43.34 | $43.39 | $43.30 | $43.35 | $37.44 | 5,504,572 |
| 2017-09-11 | $43.22 | $43.33 | $43.16 | $43.26 | $37.36 | 3,838,483 |
| 2017-09-08 | $43.03 | $43.03 | $42.92 | $42.94 | $37.09 | 4,412,357 |
| 2017-09-07 | $42.94 | $42.96 | $42.84 | $42.95 | $37.09 | 8,977,025 |
| 2017-09-06 | $42.52 | $42.66 | $42.48 | $42.60 | $36.79 | 8,755,806 |
| 2017-09-05 | $42.47 | $42.51 | $42.16 | $42.29 | $36.52 | 9,332,082 |
| 2017-09-01 | $42.72 | $42.73 | $42.57 | $42.60 | $36.79 | 5,650,168 |
| 2017-08-31 | $42.34 | $42.55 | $42.31 | $42.52 | $36.72 | 8,558,363 |
| 2017-08-30 | $42.18 | $42.21 | $42.11 | $42.16 | $36.41 | 6,580,579 |
| 2017-08-29 | $42.14 | $42.30 | $42.11 | $42.22 | $36.46 | 4,998,568 |
| 2017-08-28 | $42.44 | $42.46 | $42.35 | $42.40 | $36.62 | 4,691,212 |
| 2017-08-25 | $42.31 | $42.48 | $42.26 | $42.40 | $36.62 | 6,432,987 |
| 2017-08-24 | $42.24 | $42.27 | $42.13 | $42.15 | $36.40 | 4,743,833 |
| 2017-08-23 | $42.03 | $42.22 | $42.03 | $42.20 | $36.45 | 5,024,639 |
| 2017-08-22 | $42.08 | $42.20 | $42.07 | $42.18 | $36.43 | 6,995,730 |
| 2017-08-21 | $41.99 | $42.04 | $41.88 | $41.97 | $36.25 | 5,113,843 |
| 2017-08-18 | $41.94 | $42.09 | $41.88 | $41.96 | $36.24 | 6,275,128 |
| 2017-08-17 | $42.19 | $42.24 | $41.84 | $41.84 | $36.14 | 6,265,478 |
| 2017-08-16 | $42.18 | $42.34 | $42.16 | $42.32 | $36.55 | 7,648,740 |
| 2017-08-15 | $42.05 | $42.08 | $41.93 | $42.06 | $36.33 | 5,740,672 |
| 2017-08-14 | $42.10 | $42.22 | $42.08 | $42.10 | $36.36 | 6,936,569 |
| 2017-08-11 | $41.83 | $41.91 | $41.73 | $41.81 | $36.11 | 7,541,995 |
| 2017-08-10 | $42.21 | $42.21 | $41.81 | $41.82 | $36.12 | 6,088,560 |
| 2017-08-09 | $42.30 | $42.45 | $42.24 | $42.43 | $36.65 | 5,456,988 |
| 2017-08-08 | $42.70 | $42.74 | $42.52 | $42.54 | $36.74 | 5,742,740 |
| 2017-08-07 | $42.66 | $42.77 | $42.65 | $42.76 | $36.93 | 4,860,869 |
| 2017-08-04 | $42.73 | $42.76 | $42.56 | $42.73 | $36.90 | 7,842,238 |
| 2017-08-03 | $42.69 | $42.78 | $42.63 | $42.67 | $36.85 | 10,051,200 |
| 2017-08-02 | $42.75 | $42.79 | $42.62 | $42.73 | $36.90 | 7,917,581 |
| 2017-08-01 | $42.82 | $42.86 | $42.71 | $42.75 | $36.92 | 12,099,528 |
| 2017-07-31 | $42.47 | $42.56 | $42.36 | $42.51 | $36.71 | 9,722,178 |
| 2017-07-28 | $42.28 | $42.42 | $42.24 | $42.42 | $36.64 | 7,022,619 |
| 2017-07-27 | $42.62 | $42.62 | $42.26 | $42.38 | $36.60 | 6,910,532 |
| 2017-07-26 | $42.37 | $42.59 | $42.30 | $42.54 | $36.74 | 5,841,428 |
| 2017-07-25 | $42.42 | $42.44 | $42.27 | $42.27 | $36.51 | 6,288,864 |
| 2017-07-24 | $42.19 | $42.25 | $42.07 | $42.24 | $36.48 | 13,680,383 |
| 2017-07-21 | $42.27 | $42.32 | $42.13 | $42.32 | $36.55 | 5,023,423 |
| 2017-07-20 | $42.39 | $42.48 | $42.32 | $42.43 | $36.65 | 5,468,053 |
| 2017-07-19 | $42.18 | $42.29 | $42.15 | $42.29 | $36.52 | 5,468,375 |
| 2017-07-18 | $42.03 | $42.09 | $41.97 | $42.09 | $36.35 | 5,403,034 |
| 2017-07-17 | $42.00 | $42.08 | $41.97 | $42.00 | $36.27 | 7,084,205 |
| 2017-07-14 | $41.91 | $42.12 | $41.89 | $42.07 | $36.33 | 5,368,843 |
| 2017-07-13 | $41.71 | $41.79 | $41.64 | $41.77 | $36.08 | 5,408,317 |
| 2017-07-12 | $41.52 | $41.70 | $41.51 | $41.65 | $35.97 | 7,592,315 |
| 2017-07-11 | $41.11 | $41.29 | $41.03 | $41.28 | $35.65 | 6,251,046 |
| 2017-07-10 | $41.07 | $41.21 | $41.02 | $41.15 | $35.54 | 4,998,450 |
| 2017-07-07 | $40.99 | $41.12 | $40.88 | $41.08 | $35.48 | 6,873,295 |
| 2017-07-06 | $41.01 | $41.16 | $40.94 | $41.01 | $35.42 | 7,133,801 |
| 2017-07-05 | $41.14 | $41.26 | $41.02 | $41.26 | $35.63 | 7,208,735 |
| 2017-07-03 | $41.29 | $41.37 | $41.24 | $41.24 | $35.62 | 5,231,095 |
| 2017-06-30 | $41.39 | $41.42 | $41.09 | $41.32 | $35.69 | 10,787,499 |
| 2017-06-29 | $41.55 | $41.55 | $41.08 | $41.24 | $35.62 | 8,548,144 |
| 2017-06-28 | $41.46 | $41.69 | $41.42 | $41.66 | $35.98 | 16,558,120 |
| 2017-06-27 | $41.33 | $41.39 | $41.22 | $41.29 | $35.66 | 20,450,962 |
| 2017-06-26 | $41.47 | $41.51 | $41.28 | $41.30 | $35.67 | 7,147,191 |
| 2017-06-23 | $41.11 | $41.27 | $41.05 | $41.22 | $35.60 | 5,949,079 |
| 2017-06-22 | $41.10 | $41.19 | $41.04 | $41.13 | $35.52 | 4,580,081 |
| 2017-06-21 | $41.04 | $41.12 | $40.96 | $41.05 | $35.45 | 6,565,627 |
| 2017-06-20 | $41.82 | $41.86 | $41.52 | $41.57 | $35.49 | 7,489,089 |
| 2017-06-19 | $41.93 | $42.02 | $41.91 | $41.95 | $35.81 | 7,286,524 |
| 2017-06-16 | $41.61 | $41.80 | $41.55 | $41.80 | $35.68 | 5,207,543 |
| 2017-06-15 | $41.26 | $41.46 | $41.23 | $41.43 | $35.37 | 10,635,735 |
| 2017-06-14 | $42.18 | $42.18 | $41.75 | $41.88 | $35.75 | 9,199,983 |
| 2017-06-13 | $41.86 | $41.93 | $41.78 | $41.93 | $35.79 | 5,147,964 |
| 2017-06-12 | $41.60 | $41.65 | $41.45 | $41.57 | $35.49 | 5,699,533 |
| 2017-06-09 | $41.68 | $41.84 | $41.56 | $41.70 | $35.60 | 7,002,964 |
| 2017-06-08 | $41.77 | $41.86 | $41.72 | $41.85 | $35.72 | 6,674,100 |
| 2017-06-07 | $42.00 | $42.05 | $41.77 | $41.91 | $35.78 | 6,071,410 |
| 2017-06-06 | $41.87 | $41.94 | $41.81 | $41.94 | $35.80 | 8,859,312 |
| 2017-06-05 | $42.03 | $42.05 | $41.96 | $42.04 | $35.89 | 6,422,424 |
| 2017-06-02 | $42.10 | $42.25 | $42.02 | $42.22 | $36.04 | 12,525,955 |
| 2017-06-01 | $41.69 | $41.82 | $41.65 | $41.82 | $35.70 | 11,354,196 |
| 2017-05-31 | $41.68 | $41.69 | $41.48 | $41.54 | $35.46 | 11,459,491 |
| 2017-05-30 | $41.42 | $41.50 | $41.40 | $41.46 | $35.39 | 5,553,535 |
| 2017-05-26 | $41.45 | $41.53 | $41.42 | $41.53 | $35.45 | 5,719,823 |
| 2017-05-25 | $41.67 | $41.72 | $41.58 | $41.64 | $35.55 | 6,054,311 |
| 2017-05-24 | $41.51 | $41.65 | $41.46 | $41.65 | $35.55 | 5,688,988 |
| 2017-05-23 | $41.69 | $41.70 | $41.53 | $41.56 | $35.48 | 7,562,837 |
| 2017-05-22 | $41.58 | $41.65 | $41.52 | $41.60 | $35.51 | 9,855,752 |
| 2017-05-19 | $41.30 | $41.52 | $41.28 | $41.49 | $35.42 | 7,657,363 |
| 2017-05-18 | $40.84 | $41.04 | $40.78 | $41.02 | $35.02 | 7,409,162 |
| 2017-05-17 | $41.21 | $41.27 | $40.92 | $40.94 | $34.95 | 10,037,744 |
| 2017-05-16 | $41.42 | $41.46 | $41.37 | $41.44 | $35.37 | 8,947,812 |
| 2017-05-15 | $41.14 | $41.23 | $41.12 | $41.23 | $35.20 | 9,291,397 |
| 2017-05-12 | $40.85 | $40.99 | $40.83 | $40.99 | $34.99 | 10,749,381 |
| 2017-05-11 | $40.75 | $40.82 | $40.65 | $40.81 | $34.84 | 10,625,298 |
| 2017-05-10 | $40.86 | $40.89 | $40.78 | $40.89 | $34.91 | 6,317,980 |
| 2017-05-09 | $40.89 | $40.91 | $40.76 | $40.83 | $34.85 | 6,998,297 |
| 2017-05-08 | $40.94 | $40.94 | $40.83 | $40.90 | $34.91 | 6,294,783 |
| 2017-05-05 | $40.72 | $41.13 | $40.69 | $41.09 | $35.08 | 8,788,859 |
| 2017-05-04 | $40.52 | $40.69 | $40.47 | $40.68 | $34.73 | 8,104,379 |
| 2017-05-03 | $40.41 | $40.47 | $40.32 | $40.39 | $34.48 | 14,817,914 |
| 2017-05-02 | $40.41 | $40.55 | $40.40 | $40.52 | $34.59 | 7,157,409 |
| 2017-05-01 | $40.25 | $40.38 | $40.25 | $40.28 | $34.38 | 7,222,665 |
| 2017-04-28 | $40.21 | $40.23 | $40.15 | $40.17 | $34.29 | 8,718,423 |
| 2017-04-27 | $40.25 | $40.25 | $40.10 | $40.20 | $34.32 | 5,931,389 |
| 2017-04-26 | $40.20 | $40.32 | $40.14 | $40.14 | $34.27 | 9,383,866 |
| 2017-04-25 | $40.21 | $40.33 | $40.16 | $40.29 | $34.39 | 8,823,971 |
| 2017-04-24 | $39.95 | $40.05 | $39.92 | $40.03 | $34.17 | 7,876,102 |
| 2017-04-21 | $39.14 | $39.18 | $39.06 | $39.17 | $33.44 | 8,488,907 |
| 2017-04-20 | $39.14 | $39.23 | $39.11 | $39.15 | $33.42 | 8,640,870 |
| 2017-04-19 | $39.04 | $39.06 | $38.78 | $38.80 | $33.12 | 7,136,637 |
| 2017-04-18 | $38.92 | $38.99 | $38.78 | $38.98 | $33.27 | 8,820,191 |
| 2017-04-17 | $39.11 | $39.21 | $39.03 | $39.21 | $33.47 | 9,615,060 |
| 2017-04-13 | $39.03 | $39.06 | $38.88 | $38.89 | $33.20 | 6,970,220 |
| 2017-04-12 | $39.12 | $39.18 | $38.99 | $39.14 | $33.41 | 7,282,668 |
| 2017-04-11 | $39.13 | $39.17 | $38.89 | $39.17 | $33.44 | 7,078,944 |
| 2017-04-10 | $38.98 | $39.05 | $38.94 | $39.01 | $33.30 | 6,221,102 |
| 2017-04-07 | $39.00 | $39.09 | $38.98 | $39.01 | $33.30 | 8,311,849 |
| 2017-04-06 | $39.05 | $39.11 | $38.98 | $39.06 | $33.34 | 8,593,088 |
| 2017-04-05 | $39.22 | $39.32 | $39.02 | $39.03 | $33.32 | 10,772,742 |
| 2017-04-04 | $39.08 | $39.24 | $39.02 | $39.24 | $33.50 | 8,516,047 |
| 2017-04-03 | $39.24 | $39.28 | $38.97 | $39.26 | $33.51 | 11,709,708 |
| 2017-03-31 | $39.21 | $39.36 | $39.17 | $39.30 | $33.55 | 9,458,823 |
| 2017-03-30 | $39.40 | $39.48 | $39.32 | $39.36 | $33.60 | 5,419,207 |
| 2017-03-29 | $39.33 | $39.51 | $39.30 | $39.51 | $33.73 | 5,715,071 |
| 2017-03-28 | $39.35 | $39.52 | $39.33 | $39.47 | $33.69 | 9,109,107 |
| 2017-03-27 | $39.13 | $39.32 | $39.08 | $39.29 | $33.54 | 7,905,017 |
| 2017-03-24 | $39.17 | $39.28 | $39.13 | $39.20 | $33.46 | 11,122,033 |
| 2017-03-23 | $39.10 | $39.33 | $39.08 | $39.25 | $33.38 | 9,725,401 |
| 2017-03-22 | $38.99 | $39.18 | $38.94 | $39.14 | $33.28 | 8,815,007 |
| 2017-03-21 | $39.61 | $39.64 | $39.09 | $39.09 | $33.24 | 8,359,877 |
| 2017-03-20 | $39.35 | $39.44 | $39.25 | $39.32 | $33.44 | 6,544,139 |
| 2017-03-17 | $39.36 | $39.44 | $39.27 | $39.34 | $33.45 | 7,982,139 |
| 2017-03-16 | $39.31 | $39.34 | $39.21 | $39.28 | $33.40 | 13,667,044 |
| 2017-03-15 | $38.62 | $39.13 | $38.58 | $39.12 | $33.27 | 12,069,240 |
| 2017-03-14 | $38.55 | $38.58 | $38.46 | $38.52 | $32.76 | 5,433,582 |
| 2017-03-13 | $38.70 | $38.82 | $38.70 | $38.81 | $33.00 | 7,891,857 |
| 2017-03-10 | $38.59 | $38.66 | $38.49 | $38.63 | $32.85 | 13,367,519 |
| 2017-03-09 | $38.28 | $38.36 | $38.20 | $38.33 | $32.60 | 14,453,871 |
| 2017-03-08 | $38.35 | $38.37 | $38.16 | $38.17 | $32.46 | 6,088,232 |
| 2017-03-07 | $38.37 | $38.43 | $38.29 | $38.37 | $32.63 | 6,354,069 |
| 2017-03-06 | $38.47 | $38.49 | $38.37 | $38.47 | $32.71 | 6,501,703 |
| 2017-03-03 | $38.43 | $38.61 | $38.37 | $38.60 | $32.82 | 8,626,787 |
| 2017-03-02 | $38.51 | $38.53 | $38.38 | $38.41 | $32.66 | 6,527,813 |
| 2017-03-01 | $38.52 | $38.75 | $38.50 | $38.65 | $32.87 | 7,916,381 |
| 2017-02-28 | $38.34 | $38.43 | $38.23 | $38.28 | $32.55 | 8,058,790 |
| 2017-02-27 | $38.28 | $38.39 | $38.24 | $38.37 | $32.63 | 5,032,383 |
| 2017-02-24 | $38.29 | $38.41 | $38.26 | $38.35 | $32.61 | 5,977,905 |
| 2017-02-23 | $38.76 | $38.79 | $38.62 | $38.68 | $32.89 | 8,303,760 |
| 2017-02-22 | $38.48 | $38.64 | $38.44 | $38.61 | $32.83 | 8,044,349 |
| 2017-02-21 | $38.48 | $38.64 | $38.47 | $38.64 | $32.86 | 5,224,978 |
| 2017-02-17 | $38.39 | $38.49 | $38.35 | $38.47 | $32.71 | 6,862,093 |
| 2017-02-16 | $38.53 | $38.60 | $38.49 | $38.60 | $32.82 | 7,128,715 |
| 2017-02-15 | $38.24 | $38.53 | $38.21 | $38.52 | $32.76 | 6,229,574 |
| 2017-02-14 | $38.33 | $38.38 | $38.15 | $38.38 | $32.64 | 6,902,256 |
| 2017-02-13 | $38.41 | $38.46 | $38.33 | $38.40 | $32.65 | 5,487,358 |
| 2017-02-10 | $38.12 | $38.29 | $38.11 | $38.26 | $32.54 | 5,006,540 |
| 2017-02-09 | $38.05 | $38.15 | $37.99 | $38.12 | $32.42 | 6,142,035 |
| 2017-02-08 | $37.91 | $38.01 | $37.83 | $37.98 | $32.30 | 5,719,983 |
| 2017-02-07 | $37.88 | $37.93 | $37.84 | $37.92 | $32.25 | 10,453,693 |
| 2017-02-06 | $37.88 | $37.96 | $37.82 | $37.95 | $32.27 | 9,355,638 |
| 2017-02-03 | $38.15 | $38.26 | $38.09 | $38.23 | $32.51 | 6,353,377 |
| 2017-02-02 | $38.09 | $38.13 | $37.96 | $38.07 | $32.37 | 8,355,737 |
| 2017-02-01 | $38.10 | $38.11 | $37.91 | $38.01 | $32.32 | 8,474,161 |
| 2017-01-31 | $37.86 | $37.92 | $37.71 | $37.88 | $32.21 | 21,455,274 |
| 2017-01-30 | $37.73 | $37.78 | $37.59 | $37.75 | $32.10 | 7,074,377 |
| 2017-01-27 | $38.07 | $38.09 | $37.95 | $38.02 | $32.33 | 5,153,329 |
| 2017-01-26 | $38.21 | $38.24 | $38.06 | $38.11 | $32.41 | 5,924,945 |
| 2017-01-25 | $38.03 | $38.26 | $38.03 | $38.23 | $32.51 | 5,481,858 |
| 2017-01-24 | $37.64 | $37.87 | $37.64 | $37.86 | $32.20 | 11,370,936 |
| 2017-01-23 | $37.60 | $37.72 | $37.52 | $37.70 | $32.06 | 10,408,104 |
| 2017-01-20 | $37.55 | $37.62 | $37.49 | $37.62 | $31.99 | 6,399,463 |
| 2017-01-19 | $37.43 | $37.50 | $37.31 | $37.44 | $31.84 | 6,868,836 |
| 2017-01-18 | $37.58 | $37.63 | $37.40 | $37.51 | $31.90 | 6,247,673 |
| 2017-01-17 | $37.73 | $37.74 | $37.64 | $37.68 | $32.04 | 13,265,486 |
| 2017-01-13 | $37.68 | $37.79 | $37.62 | $37.78 | $32.13 | 5,351,424 |
| 2017-01-12 | $37.69 | $37.69 | $37.50 | $37.64 | $32.01 | 13,565,634 |
| 2017-01-11 | $37.30 | $37.61 | $37.28 | $37.61 | $31.98 | 10,396,542 |
| 2017-01-10 | $37.35 | $37.47 | $37.33 | $37.35 | $31.76 | 5,932,956 |
| 2017-01-09 | $37.29 | $37.36 | $37.20 | $37.31 | $31.73 | 9,042,040 |
| 2017-01-06 | $37.40 | $37.45 | $37.34 | $37.40 | $31.80 | 8,368,653 |
| 2017-01-05 | $37.32 | $37.58 | $37.29 | $37.55 | $31.93 | 8,102,230 |
| 2017-01-04 | $36.96 | $37.23 | $36.96 | $37.22 | $31.65 | 8,637,058 |
| 2017-01-03 | $36.72 | $36.78 | $36.65 | $36.77 | $31.27 | 10,866,466 |
| 2016-12-30 | $36.74 | $36.75 | $36.47 | $36.54 | $31.07 | 10,007,308 |
| 2016-12-29 | $36.43 | $36.52 | $36.41 | $36.47 | $31.01 | 8,605,856 |
| 2016-12-28 | $36.44 | $36.45 | $36.29 | $36.34 | $30.90 | 8,027,641 |
| 2016-12-27 | $36.47 | $36.50 | $36.41 | $36.41 | $30.96 | 10,197,021 |
| 2016-12-23 | $36.41 | $36.46 | $36.38 | $36.46 | $31.00 | 7,653,429 |
| 2016-12-22 | $36.47 | $36.48 | $36.37 | $36.38 | $30.94 | 9,488,972 |
| 2016-12-21 | $36.81 | $36.82 | $36.66 | $36.78 | $31.02 | 13,280,817 |
| 2016-12-20 | $36.74 | $36.84 | $36.70 | $36.78 | $31.02 | 12,220,181 |
| 2016-12-19 | $36.73 | $36.84 | $36.69 | $36.70 | $30.95 | 10,051,205 |
| 2016-12-16 | $36.69 | $36.84 | $36.66 | $36.73 | $30.98 | 8,160,950 |
| 2016-12-15 | $36.63 | $36.77 | $36.62 | $36.72 | $30.97 | 15,570,250 |
| 2016-12-14 | $37.30 | $37.36 | $36.72 | $36.78 | $31.02 | 9,630,301 |
| 2016-12-13 | $37.28 | $37.46 | $37.25 | $37.39 | $31.54 | 9,579,937 |
| 2016-12-12 | $37.05 | $37.13 | $36.95 | $37.00 | $31.21 | 7,630,410 |
| 2016-12-09 | $37.02 | $37.13 | $36.96 | $37.12 | $31.31 | 14,272,322 |
| 2016-12-08 | $36.95 | $37.05 | $36.87 | $37.01 | $31.22 | 7,522,315 |
| 2016-12-07 | $36.64 | $37.06 | $36.61 | $36.98 | $31.19 | 7,036,814 |
| 2016-12-06 | $36.29 | $36.53 | $36.28 | $36.50 | $30.79 | 6,882,948 |
| 2016-12-05 | $36.16 | $36.35 | $36.09 | $36.25 | $30.57 | 8,858,037 |
| 2016-12-02 | $35.80 | $36.04 | $35.80 | $35.97 | $30.34 | 5,816,122 |
| 2016-12-01 | $35.97 | $36.01 | $35.84 | $35.87 | $30.25 | 11,308,300 |
| 2016-11-30 | $36.12 | $36.12 | $35.92 | $35.96 | $30.33 | 9,457,148 |
| 2016-11-29 | $35.82 | $36.08 | $35.76 | $36.01 | $30.37 | 6,618,069 |
| 2016-11-28 | $35.90 | $35.92 | $35.79 | $35.81 | $30.20 | 8,419,548 |
| 2016-11-25 | $35.98 | $35.98 | $35.88 | $35.94 | $30.31 | 3,040,510 |
| 2016-11-23 | $35.66 | $35.87 | $35.61 | $35.87 | $30.25 | 9,165,869 |
| 2016-11-22 | $36.00 | $36.01 | $35.84 | $36.00 | $30.36 | 8,564,689 |
| 2016-11-21 | $35.73 | $35.90 | $35.72 | $35.89 | $30.27 | 7,021,882 |
| 2016-11-18 | $35.67 | $35.68 | $35.52 | $35.58 | $30.01 | 7,158,248 |
| 2016-11-17 | $35.82 | $35.98 | $35.79 | $35.90 | $30.28 | 9,553,158 |
| 2016-11-16 | $35.68 | $35.77 | $35.62 | $35.66 | $30.08 | 12,684,396 |
| 2016-11-15 | $35.73 | $35.99 | $35.68 | $35.99 | $30.35 | 9,805,221 |
| 2016-11-14 | $35.68 | $35.79 | $35.62 | $35.77 | $30.17 | 8,338,282 |
| 2016-11-11 | $36.02 | $36.07 | $35.76 | $35.93 | $30.30 | 5,972,051 |
| 2016-11-10 | $36.34 | $36.41 | $35.97 | $36.22 | $30.55 | 6,317,635 |
| 2016-11-09 | $36.02 | $36.50 | $36.02 | $36.34 | $30.65 | 9,636,776 |
| 2016-11-08 | $36.18 | $36.50 | $36.15 | $36.40 | $30.70 | 5,014,945 |
| 2016-11-07 | $36.24 | $36.31 | $36.15 | $36.31 | $30.62 | 4,577,597 |
| 2016-11-04 | $35.93 | $36.02 | $35.81 | $35.82 | $30.21 | 6,716,486 |
| 2016-11-03 | $36.30 | $36.32 | $36.08 | $36.12 | $30.46 | 7,686,166 |
| 2016-11-02 | $36.38 | $36.41 | $36.10 | $36.14 | $30.48 | 5,851,602 |
| 2016-11-01 | $36.67 | $36.67 | $36.29 | $36.41 | $30.71 | 6,305,342 |
| 2016-10-31 | $36.51 | $36.58 | $36.39 | $36.51 | $30.79 | 18,429,343 |
| 2016-10-28 | $36.51 | $36.64 | $36.45 | $36.54 | $30.82 | 6,561,118 |
| 2016-10-27 | $36.71 | $36.71 | $36.52 | $36.56 | $30.84 | 10,445,151 |
| 2016-10-26 | $36.60 | $36.72 | $36.52 | $36.60 | $30.87 | 5,511,398 |
| 2016-10-25 | $36.78 | $36.84 | $36.66 | $36.78 | $31.02 | 5,510,314 |
| 2016-10-24 | $36.90 | $36.95 | $36.72 | $36.81 | $31.05 | 4,952,471 |
| 2016-10-21 | $36.69 | $36.86 | $36.64 | $36.86 | $31.09 | 4,023,514 |
| 2016-10-20 | $36.83 | $37.01 | $36.79 | $36.94 | $31.16 | 10,378,899 |
| 2016-10-19 | $36.85 | $37.02 | $36.85 | $36.94 | $31.16 | 4,518,755 |
| 2016-10-18 | $36.87 | $36.90 | $36.74 | $36.81 | $31.05 | 4,969,231 |
| 2016-10-17 | $36.45 | $36.52 | $36.36 | $36.42 | $30.72 | 9,982,565 |
| 2016-10-14 | $36.69 | $36.77 | $36.48 | $36.48 | $30.77 | 8,612,696 |
| 2016-10-13 | $36.18 | $36.53 | $36.07 | $36.45 | $30.74 | 4,618,716 |
| 2016-10-12 | $36.58 | $36.65 | $36.45 | $36.55 | $30.83 | 6,390,936 |
| 2016-10-11 | $36.96 | $36.96 | $36.50 | $36.60 | $30.87 | 5,274,916 |
| 2016-10-10 | $37.10 | $37.25 | $37.09 | $37.14 | $31.32 | 3,996,507 |
| 2016-10-07 | $37.09 | $37.11 | $36.73 | $36.99 | $31.20 | 5,814,290 |
| 2016-10-06 | $37.24 | $37.28 | $37.12 | $37.23 | $31.40 | 3,518,104 |
| 2016-10-05 | $37.37 | $37.48 | $37.32 | $37.43 | $31.57 | 5,694,942 |
| 2016-10-04 | $37.46 | $37.53 | $37.11 | $37.23 | $31.40 | 7,483,417 |
| 2016-10-03 | $37.35 | $37.41 | $37.25 | $37.34 | $31.49 | 6,686,989 |
| 2016-09-30 | $37.29 | $37.53 | $37.20 | $37.41 | $31.55 | 5,468,882 |
| 2016-09-29 | $37.56 | $37.61 | $37.05 | $37.16 | $31.34 | 6,147,242 |
| 2016-09-28 | $37.38 | $37.62 | $37.19 | $37.62 | $31.73 | 5,659,797 |
| 2016-09-27 | $36.98 | $37.32 | $36.95 | $37.29 | $31.45 | 5,045,611 |
| 2016-09-26 | $37.15 | $37.21 | $37.07 | $37.11 | $31.30 | 9,302,782 |
| 2016-09-23 | $37.50 | $37.59 | $37.44 | $37.44 | $31.58 | 4,717,540 |
| 2016-09-22 | $37.96 | $38.04 | $37.75 | $37.80 | $31.88 | 4,444,190 |
| 2016-09-21 | $37.14 | $37.49 | $37.01 | $37.43 | $31.57 | 10,972,091 |
| 2016-09-20 | $36.89 | $36.92 | $36.72 | $36.73 | $30.98 | 5,993,178 |
| 2016-09-19 | $36.74 | $36.78 | $36.52 | $36.57 | $30.84 | 7,652,923 |
| 2016-09-16 | $36.38 | $36.43 | $36.26 | $36.33 | $30.64 | 7,787,734 |
| 2016-09-15 | $36.44 | $36.85 | $36.39 | $36.78 | $31.02 | 9,704,965 |
| 2016-09-14 | $36.46 | $36.68 | $36.40 | $36.46 | $30.75 | 9,598,447 |
| 2016-09-13 | $36.79 | $36.83 | $36.33 | $36.48 | $30.77 | 11,134,189 |
| 2016-09-12 | $36.88 | $37.46 | $36.81 | $37.44 | $31.43 | 6,300,316 |
| 2016-09-09 | $37.63 | $37.63 | $37.14 | $37.15 | $31.18 | 7,267,575 |
| 2016-09-08 | $38.01 | $38.13 | $37.91 | $37.95 | $31.86 | 8,884,169 |
| 2016-09-07 | $38.16 | $38.18 | $37.96 | $38.03 | $31.92 | 5,116,809 |
| 2016-09-06 | $37.83 | $38.04 | $37.80 | $38.03 | $31.92 | 5,048,745 |
| 2016-09-02 | $37.63 | $37.73 | $37.51 | $37.67 | $31.62 | 5,723,164 |
| 2016-09-01 | $37.18 | $37.30 | $37.07 | $37.29 | $31.30 | 5,829,272 |
| 2016-08-31 | $37.09 | $37.12 | $36.87 | $36.98 | $31.04 | 5,791,739 |
| 2016-08-30 | $37.22 | $37.27 | $37.05 | $37.11 | $31.15 | 4,919,802 |
| 2016-08-29 | $37.00 | $37.21 | $36.98 | $37.19 | $31.22 | 4,362,880 |
| 2016-08-26 | $37.39 | $37.69 | $36.91 | $37.05 | $31.10 | 8,167,779 |
| 2016-08-25 | $37.30 | $37.40 | $37.27 | $37.31 | $31.32 | 4,531,789 |
| 2016-08-24 | $37.55 | $37.58 | $37.38 | $37.43 | $31.42 | 9,368,310 |
| 2016-08-23 | $37.65 | $37.70 | $37.53 | $37.54 | $31.51 | 7,786,298 |
| 2016-08-22 | $37.25 | $37.41 | $37.17 | $37.38 | $31.38 | 4,844,374 |
| 2016-08-19 | $37.26 | $37.38 | $37.15 | $37.35 | $31.35 | 5,043,290 |
| 2016-08-18 | $37.45 | $37.63 | $37.41 | $37.63 | $31.59 | 4,580,099 |
| 2016-08-17 | $37.35 | $37.51 | $37.17 | $37.44 | $31.43 | 6,099,898 |
| 2016-08-16 | $37.46 | $37.55 | $37.42 | $37.44 | $31.43 | 6,847,985 |
| 2016-08-15 | $37.51 | $37.62 | $37.48 | $37.53 | $31.50 | 6,785,827 |
| 2016-08-12 | $37.51 | $37.53 | $37.32 | $37.37 | $31.37 | 3,882,560 |
| 2016-08-11 | $37.37 | $37.55 | $37.34 | $37.47 | $31.45 | 3,871,107 |
| 2016-08-10 | $37.34 | $37.34 | $37.17 | $37.19 | $31.22 | 4,781,096 |
| 2016-08-09 | $36.95 | $37.16 | $36.89 | $37.06 | $31.11 | 7,133,904 |
| 2016-08-08 | $36.74 | $36.78 | $36.71 | $36.76 | $30.86 | 4,865,073 |
| 2016-08-05 | $36.52 | $36.66 | $36.47 | $36.64 | $30.76 | 4,473,589 |
| 2016-08-04 | $36.45 | $36.54 | $36.36 | $36.51 | $30.65 | 7,456,362 |
| 2016-08-03 | $36.16 | $36.31 | $36.10 | $36.30 | $30.47 | 7,072,288 |
| 2016-08-02 | $36.60 | $36.60 | $36.30 | $36.44 | $30.59 | 7,383,414 |
| 2016-08-01 | $36.77 | $36.82 | $36.58 | $36.62 | $30.74 | 10,705,228 |
| 2016-07-29 | $36.72 | $36.91 | $36.63 | $36.83 | $30.92 | 5,422,075 |
| 2016-07-28 | $36.38 | $36.45 | $36.22 | $36.41 | $30.56 | 4,251,242 |
| 2016-07-27 | $36.43 | $36.50 | $36.13 | $36.41 | $30.56 | 5,256,529 |
| 2016-07-26 | $36.23 | $36.36 | $36.13 | $36.25 | $30.43 | 4,521,581 |
| 2016-07-25 | $36.20 | $36.21 | $36.00 | $36.08 | $30.29 | 3,846,862 |
| 2016-07-22 | $36.21 | $36.21 | $36.06 | $36.14 | $30.34 | 7,760,009 |
| 2016-07-21 | $36.14 | $36.27 | $36.05 | $36.12 | $30.32 | 8,032,801 |
| 2016-07-20 | $36.15 | $36.29 | $36.09 | $36.21 | $30.39 | 6,348,065 |
| 2016-07-19 | $35.99 | $36.02 | $35.87 | $35.95 | $30.18 | 4,204,205 |
| 2016-07-18 | $36.15 | $36.31 | $36.07 | $36.24 | $30.42 | 8,629,708 |
| 2016-07-15 | $36.23 | $36.27 | $36.07 | $36.16 | $30.35 | 6,603,825 |
| 2016-07-14 | $36.34 | $36.43 | $36.27 | $36.34 | $30.50 | 6,508,857 |
| 2016-07-13 | $36.11 | $36.20 | $35.96 | $36.03 | $30.24 | 8,674,385 |
| 2016-07-12 | $36.03 | $36.20 | $35.98 | $36.06 | $30.27 | 10,073,580 |
| 2016-07-11 | $35.49 | $35.69 | $35.49 | $35.56 | $29.85 | 8,942,017 |
| 2016-07-08 | $34.97 | $35.13 | $34.89 | $35.08 | $29.45 | 5,240,642 |
| 2016-07-07 | $34.85 | $34.93 | $34.48 | $34.60 | $29.04 | 6,562,509 |
| 2016-07-06 | $34.37 | $34.75 | $34.17 | $34.75 | $29.17 | 10,036,656 |
| 2016-07-05 | $35.04 | $35.06 | $34.67 | $34.74 | $29.16 | 7,082,731 |
| 2016-07-01 | $35.39 | $35.53 | $35.37 | $35.44 | $29.75 | 10,762,978 |
| 2016-06-30 | $34.99 | $35.37 | $34.87 | $35.36 | $29.68 | 15,905,248 |
| 2016-06-29 | $34.78 | $35.02 | $34.71 | $34.93 | $29.32 | 12,729,919 |
| 2016-06-28 | $34.16 | $34.31 | $33.92 | $34.31 | $28.80 | 19,627,442 |
| 2016-06-27 | $33.62 | $33.67 | $33.01 | $33.42 | $28.05 | 16,229,705 |
| 2016-06-24 | $34.22 | $34.93 | $34.08 | $34.08 | $28.61 | 20,033,395 |
| 2016-06-23 | $36.90 | $37.18 | $36.67 | $37.12 | $31.16 | 7,341,204 |
| 2016-06-22 | $36.32 | $36.48 | $36.16 | $36.17 | $30.36 | 14,039,314 |
| 2016-06-21 | $36.18 | $36.47 | $36.06 | $36.23 | $30.41 | 9,676,863 |
| 2016-06-20 | $36.21 | $36.21 | $35.95 | $35.95 | $30.18 | 13,512,407 |
| 2016-06-17 | $34.95 | $35.20 | $34.76 | $35.13 | $29.49 | 9,513,315 |
| 2016-06-16 | $34.28 | $34.81 | $34.02 | $34.80 | $29.21 | 10,151,365 |
| 2016-06-15 | $34.86 | $35.00 | $34.72 | $34.79 | $29.20 | 14,624,178 |
| 2016-06-14 | $34.74 | $34.80 | $34.37 | $34.56 | $29.01 | 13,060,062 |
| 2016-06-13 | $35.61 | $35.90 | $35.47 | $35.54 | $29.42 | 10,385,173 |
| 2016-06-10 | $36.40 | $36.40 | $35.95 | $36.06 | $29.85 | 5,919,080 |
| 2016-06-09 | $37.09 | $37.16 | $36.96 | $37.06 | $30.68 | 6,600,615 |
| 2016-06-08 | $37.54 | $37.64 | $37.49 | $37.53 | $31.07 | 4,654,108 |
| 2016-06-07 | $37.43 | $37.50 | $37.39 | $37.41 | $30.97 | 4,908,753 |
| 2016-06-06 | $36.99 | $37.22 | $36.97 | $37.13 | $30.74 | 9,932,896 |
| 2016-06-03 | $36.76 | $36.90 | $36.59 | $36.88 | $30.53 | 14,495,428 |
| 2016-06-02 | $36.38 | $36.59 | $36.33 | $36.59 | $30.29 | 4,733,694 |
| 2016-06-01 | $36.46 | $36.60 | $36.38 | $36.58 | $30.28 | 8,542,281 |
| 2016-05-31 | $36.89 | $36.96 | $36.51 | $36.60 | $30.30 | 14,875,826 |
| 2016-05-27 | $36.76 | $36.81 | $36.67 | $36.73 | $30.41 | 4,320,284 |
| 2016-05-26 | $36.83 | $36.91 | $36.70 | $36.78 | $30.45 | 6,273,275 |
| 2016-05-25 | $36.54 | $36.79 | $36.54 | $36.70 | $30.38 | 8,883,569 |
| 2016-05-24 | $36.11 | $36.42 | $36.09 | $36.34 | $30.08 | 12,342,514 |
| 2016-05-23 | $35.90 | $36.00 | $35.82 | $35.90 | $29.72 | 7,097,060 |
| 2016-05-20 | $36.00 | $36.07 | $35.93 | $36.02 | $29.82 | 10,857,857 |
| 2016-05-19 | $35.68 | $35.77 | $35.55 | $35.69 | $29.55 | 20,024,247 |
| 2016-05-18 | $35.93 | $36.29 | $35.79 | $35.93 | $29.74 | 10,720,869 |
| 2016-05-17 | $36.14 | $36.26 | $35.91 | $35.96 | $29.77 | 9,874,182 |
| 2016-05-16 | $35.87 | $36.21 | $35.87 | $36.17 | $29.94 | 4,570,048 |
| 2016-05-13 | $35.86 | $35.99 | $35.66 | $35.73 | $29.58 | 5,473,185 |
| 2016-05-12 | $36.42 | $36.47 | $35.97 | $36.13 | $29.91 | 6,321,914 |
| 2016-05-11 | $36.24 | $36.35 | $36.15 | $36.16 | $29.94 | 6,016,182 |
| 2016-05-10 | $36.19 | $36.42 | $36.14 | $36.42 | $30.15 | 4,971,159 |
| 2016-05-09 | $36.07 | $36.10 | $35.85 | $35.89 | $29.71 | 6,645,895 |
| 2016-05-06 | $35.78 | $36.03 | $35.73 | $36.01 | $29.81 | 6,478,959 |
| 2016-05-05 | $35.99 | $36.07 | $35.79 | $35.93 | $29.74 | 7,024,051 |
| 2016-05-04 | $36.09 | $36.15 | $35.86 | $35.96 | $29.77 | 9,979,401 |
| 2016-05-03 | $36.67 | $36.70 | $36.35 | $36.40 | $30.13 | 8,450,311 |
| 2016-05-02 | $37.01 | $37.06 | $36.86 | $37.02 | $30.65 | 12,828,104 |
| 2016-04-29 | $36.88 | $36.94 | $36.57 | $36.71 | $30.39 | 10,557,365 |
| 2016-04-28 | $36.89 | $37.16 | $36.75 | $36.83 | $30.49 | 9,761,005 |
| 2016-04-27 | $37.15 | $37.35 | $37.08 | $37.31 | $30.89 | 4,544,170 |
| 2016-04-26 | $37.28 | $37.30 | $37.13 | $37.25 | $30.84 | 5,341,513 |
| 2016-04-25 | $37.12 | $37.14 | $36.99 | $37.11 | $30.72 | 4,449,664 |
| 2016-04-22 | $37.28 | $37.38 | $37.14 | $37.27 | $30.85 | 5,629,519 |
| 2016-04-21 | $37.49 | $37.51 | $37.21 | $37.30 | $30.88 | 4,594,548 |
| 2016-04-20 | $37.49 | $37.70 | $37.41 | $37.52 | $31.06 | 4,809,803 |
| 2016-04-19 | $37.40 | $37.57 | $37.35 | $37.51 | $31.05 | 5,620,223 |
| 2016-04-18 | $36.48 | $36.90 | $36.46 | $36.87 | $30.52 | 4,375,036 |
| 2016-04-15 | $36.63 | $36.67 | $36.54 | $36.54 | $30.25 | 5,351,555 |
| 2016-04-14 | $36.72 | $36.76 | $36.60 | $36.64 | $30.33 | 5,240,619 |
| 2016-04-13 | $36.50 | $36.65 | $36.44 | $36.60 | $30.30 | 4,354,788 |
| 2016-04-12 | $35.79 | $36.12 | $35.59 | $36.03 | $29.83 | 6,381,173 |
| 2016-04-11 | $35.71 | $35.84 | $35.49 | $35.49 | $29.38 | 9,456,189 |
| 2016-04-08 | $35.46 | $35.59 | $35.37 | $35.46 | $29.36 | 5,736,229 |
| 2016-04-07 | $35.01 | $35.11 | $34.71 | $34.80 | $28.81 | 6,946,287 |
| 2016-04-06 | $34.88 | $35.30 | $34.81 | $35.30 | $29.22 | 5,041,815 |
| 2016-04-05 | $34.79 | $34.84 | $34.67 | $34.74 | $28.76 | 5,392,147 |
| 2016-04-04 | $35.58 | $35.62 | $35.36 | $35.40 | $29.31 | 8,759,581 |
| 2016-04-01 | $35.15 | $35.53 | $35.10 | $35.48 | $29.37 | 5,803,699 |
| 2016-03-31 | $36.06 | $36.14 | $35.86 | $35.88 | $29.70 | 5,447,880 |
| 2016-03-30 | $36.24 | $36.40 | $36.13 | $36.20 | $29.97 | 5,391,292 |
| 2016-03-29 | $35.40 | $35.93 | $35.30 | $35.93 | $29.74 | 4,990,022 |
| 2016-03-28 | $35.59 | $35.65 | $35.42 | $35.51 | $29.40 | 5,374,894 |
| 2016-03-24 | $35.13 | $35.30 | $35.06 | $35.29 | $29.22 | 5,802,681 |
| 2016-03-23 | $35.80 | $35.84 | $35.48 | $35.52 | $29.41 | 5,261,341 |
| 2016-03-22 | $35.71 | $35.98 | $35.68 | $35.91 | $29.73 | 5,297,791 |
| 2016-03-21 | $35.93 | $36.02 | $35.84 | $35.95 | $29.76 | 5,915,720 |
| 2016-03-18 | $36.06 | $36.14 | $35.96 | $36.02 | $29.82 | 6,833,026 |
| 2016-03-17 | $35.82 | $36.17 | $35.71 | $36.08 | $29.87 | 6,595,385 |
| 2016-03-16 | $35.17 | $35.79 | $35.17 | $35.75 | $29.60 | 8,075,354 |
| 2016-03-15 | $35.37 | $35.44 | $35.25 | $35.38 | $29.29 | 5,866,561 |
| 2016-03-14 | $35.89 | $35.99 | $35.81 | $35.90 | $29.59 | 5,980,945 |
| 2016-03-11 | $35.73 | $36.00 | $35.69 | $35.98 | $29.65 | 5,780,585 |
| 2016-03-10 | $35.41 | $35.60 | $34.80 | $35.07 | $28.90 | 28,665,017 |
| 2016-03-09 | $35.09 | $35.20 | $35.01 | $35.10 | $28.93 | 5,706,938 |
| 2016-03-08 | $35.15 | $35.17 | $34.91 | $34.95 | $28.81 | 7,501,473 |
| 2016-03-07 | $35.02 | $35.46 | $35.00 | $35.34 | $29.13 | 12,654,209 |
| 2016-03-04 | $35.34 | $35.55 | $35.27 | $35.37 | $29.15 | 7,626,258 |
| 2016-03-03 | $34.83 | $35.11 | $34.81 | $35.10 | $28.93 | 6,772,047 |
| 2016-03-02 | $34.45 | $34.74 | $34.39 | $34.73 | $28.62 | 9,564,033 |
| 2016-03-01 | $34.09 | $34.52 | $34.03 | $34.49 | $28.43 | 6,416,991 |
| 2016-02-29 | $33.73 | $33.92 | $33.61 | $33.62 | $27.71 | 10,145,776 |
| 2016-02-26 | $34.02 | $34.08 | $33.73 | $33.77 | $27.83 | 5,811,092 |
| 2016-02-25 | $33.66 | $33.90 | $33.53 | $33.89 | $27.93 | 8,416,150 |
| 2016-02-24 | $33.06 | $33.55 | $32.91 | $33.49 | $27.60 | 9,895,136 |
| 2016-02-23 | $33.91 | $33.96 | $33.55 | $33.59 | $27.68 | 6,969,658 |
| 2016-02-22 | $33.99 | $34.19 | $33.98 | $34.16 | $28.15 | 9,063,602 |
| 2016-02-19 | $33.57 | $33.78 | $33.46 | $33.75 | $27.82 | 11,576,308 |
| 2016-02-18 | $34.07 | $34.14 | $33.77 | $33.81 | $27.87 | 8,860,097 |
| 2016-02-17 | $33.67 | $34.02 | $33.60 | $33.97 | $28.00 | 9,328,529 |
| 2016-02-16 | $33.31 | $33.38 | $33.02 | $33.37 | $27.50 | 9,176,688 |
| 2016-02-12 | $32.30 | $32.74 | $32.17 | $32.74 | $26.98 | 11,300,023 |
| 2016-02-11 | $32.26 | $32.39 | $31.95 | $32.23 | $26.56 | 27,173,839 |
| 2016-02-10 | $32.88 | $33.08 | $32.62 | $32.66 | $26.92 | 12,716,294 |
| 2016-02-09 | $32.44 | $32.87 | $32.42 | $32.73 | $26.98 | 14,142,433 |
| 2016-02-08 | $33.18 | $33.20 | $32.80 | $33.09 | $27.27 | 13,906,805 |
| 2016-02-05 | $34.08 | $34.13 | $33.58 | $33.70 | $27.78 | 10,073,153 |
| 2016-02-04 | $34.01 | $34.36 | $33.93 | $34.21 | $28.20 | 11,076,294 |
| 2016-02-03 | $34.03 | $34.18 | $33.44 | $34.14 | $28.14 | 10,570,962 |
| 2016-02-02 | $34.18 | $34.19 | $33.74 | $33.84 | $27.89 | 7,540,870 |
| 2016-02-01 | $34.40 | $34.75 | $34.28 | $34.62 | $28.53 | 12,162,484 |
| 2016-01-29 | $34.24 | $34.71 | $34.22 | $34.69 | $28.59 | 10,950,808 |
| 2016-01-28 | $34.33 | $34.34 | $33.82 | $34.10 | $28.11 | 10,151,346 |
| 2016-01-27 | $34.12 | $34.47 | $33.83 | $33.97 | $28.00 | 8,531,036 |
| 2016-01-26 | $33.79 | $34.22 | $33.75 | $34.19 | $28.18 | 6,704,420 |
| 2016-01-25 | $33.85 | $33.94 | $33.56 | $33.58 | $27.68 | 17,822,639 |
| 2016-01-22 | $33.91 | $34.13 | $33.84 | $34.07 | $28.08 | 14,333,913 |
| 2016-01-21 | $32.73 | $33.30 | $32.49 | $33.11 | $27.29 | 18,334,304 |
| 2016-01-20 | $32.96 | $33.06 | $32.22 | $32.86 | $27.08 | 14,011,581 |
| 2016-01-19 | $33.92 | $33.93 | $33.41 | $33.63 | $27.72 | 17,414,363 |
| 2016-01-15 | $33.40 | $33.66 | $33.14 | $33.34 | $27.48 | 21,773,776 |
| 2016-01-14 | $34.28 | $34.72 | $34.01 | $34.54 | $28.47 | 15,388,235 |
| 2016-01-13 | $34.89 | $34.95 | $34.04 | $34.14 | $28.14 | 12,504,769 |
| 2016-01-12 | $34.79 | $34.82 | $34.36 | $34.66 | $28.57 | 9,926,399 |
| 2016-01-11 | $34.75 | $34.78 | $34.21 | $34.52 | $28.45 | 12,921,695 |
| 2016-01-08 | $34.99 | $35.02 | $34.32 | $34.37 | $28.33 | 15,695,234 |
| 2016-01-07 | $34.90 | $35.17 | $34.76 | $34.80 | $28.68 | 31,306,462 |
| 2016-01-06 | $35.37 | $35.59 | $35.30 | $35.47 | $29.23 | 10,205,424 |
| 2016-01-05 | $36.08 | $36.14 | $35.87 | $36.13 | $29.78 | 6,913,644 |
| 2016-01-04 | $36.11 | $36.17 | $35.73 | $36.17 | $29.81 | 12,529,448 |
| 2015-12-31 | $37.01 | $37.02 | $36.71 | $36.72 | $30.26 | 11,420,134 |
| 2015-12-30 | $37.31 | $37.33 | $37.16 | $37.19 | $30.65 | 8,108,782 |
| 2015-12-29 | $37.35 | $37.51 | $37.31 | $37.42 | $30.84 | 8,858,597 |
| 2015-12-28 | $37.09 | $37.09 | $36.91 | $37.03 | $30.52 | 11,549,863 |
| 2015-12-24 | $37.12 | $37.24 | $37.05 | $37.14 | $30.61 | 6,669,150 |
| 2015-12-23 | $36.94 | $37.24 | $36.87 | $37.24 | $30.69 | 12,581,650 |
| 2015-12-22 | $36.47 | $36.68 | $36.35 | $36.64 | $30.20 | 12,725,960 |
| 2015-12-21 | $36.54 | $36.61 | $36.17 | $36.37 | $29.98 | 14,329,864 |
| 2015-12-18 | $36.56 | $36.63 | $36.36 | $36.36 | $29.79 | 13,327,647 |
| 2015-12-17 | $37.15 | $37.16 | $36.74 | $36.75 | $30.11 | 14,836,363 |
| 2015-12-16 | $36.89 | $37.28 | $36.72 | $37.18 | $30.46 | 13,682,167 |
| 2015-12-15 | $36.47 | $36.63 | $36.37 | $36.44 | $29.85 | 17,785,288 |
| 2015-12-14 | $36.37 | $36.42 | $35.93 | $36.30 | $29.74 | 17,119,090 |
| 2015-12-11 | $36.42 | $36.42 | $36.15 | $36.22 | $29.67 | 13,250,739 |
| 2015-12-10 | $37.02 | $37.10 | $36.85 | $36.88 | $30.21 | 8,758,462 |
| 2015-12-09 | $37.02 | $37.29 | $36.68 | $36.89 | $30.22 | 8,952,768 |
| 2015-12-08 | $36.94 | $37.06 | $36.81 | $36.97 | $30.29 | 7,716,114 |
| 2015-12-07 | $37.69 | $37.69 | $37.38 | $37.54 | $30.75 | 27,559,023 |
| 2015-12-04 | $37.45 | $37.93 | $37.44 | $37.85 | $31.01 | 7,851,653 |
| 2015-12-03 | $37.99 | $38.00 | $37.42 | $37.58 | $30.79 | 7,369,516 |
| 2015-12-02 | $38.01 | $38.06 | $37.70 | $37.76 | $30.93 | 6,458,813 |
| 2015-12-01 | $38.04 | $38.17 | $37.98 | $38.16 | $31.26 | 6,266,915 |
| 2015-11-30 | $37.80 | $37.85 | $37.71 | $37.75 | $30.93 | 6,409,556 |
| 2015-11-27 | $37.82 | $37.86 | $37.76 | $37.80 | $30.97 | 1,730,363 |
| 2015-11-25 | $37.78 | $37.88 | $37.69 | $37.81 | $30.97 | 4,139,509 |
| 2015-11-24 | $37.48 | $37.79 | $37.44 | $37.75 | $30.93 | 6,010,724 |
| 2015-11-23 | $37.84 | $37.92 | $37.62 | $37.70 | $30.88 | 6,850,728 |
| 2015-11-20 | $38.13 | $38.19 | $37.92 | $37.93 | $31.07 | 4,761,333 |
| 2015-11-19 | $38.03 | $38.13 | $37.96 | $38.01 | $31.14 | 5,082,957 |
| 2015-11-18 | $37.56 | $37.84 | $37.50 | $37.81 | $30.97 | 5,392,062 |
| 2015-11-17 | $37.52 | $37.64 | $37.38 | $37.45 | $30.68 | 6,153,541 |
| 2015-11-16 | $36.99 | $37.41 | $36.95 | $37.40 | $30.64 | 9,150,210 |
| 2015-11-13 | $37.09 | $37.11 | $36.87 | $36.96 | $30.28 | 6,452,404 |
| 2015-11-12 | $37.42 | $37.53 | $37.24 | $37.25 | $30.52 | 5,813,204 |
| 2015-11-11 | $37.82 | $37.86 | $37.64 | $37.70 | $30.88 | 3,887,387 |
| 2015-11-10 | $37.39 | $37.52 | $37.29 | $37.52 | $30.74 | 5,948,298 |
| 2015-11-09 | $37.73 | $37.74 | $37.40 | $37.53 | $30.75 | 5,023,461 |
| 2015-11-06 | $37.86 | $37.96 | $37.69 | $37.93 | $31.07 | 4,523,042 |
| 2015-11-05 | $38.26 | $38.30 | $38.03 | $38.11 | $31.22 | 6,804,636 |
| 2015-11-04 | $38.42 | $38.44 | $38.07 | $38.16 | $31.26 | 4,603,249 |
| 2015-11-03 | $38.19 | $38.50 | $38.13 | $38.41 | $31.47 | 4,448,552 |
| 2015-11-02 | $38.23 | $38.41 | $38.20 | $38.41 | $31.47 | 4,404,562 |
| 2015-10-30 | $38.14 | $38.28 | $38.02 | $38.04 | $31.16 | 8,678,979 |
| 2015-10-29 | $37.93 | $38.12 | $37.91 | $38.07 | $31.19 | 3,988,640 |
| 2015-10-28 | $38.27 | $38.58 | $38.02 | $38.35 | $31.42 | 4,545,623 |
| 2015-10-27 | $38.22 | $38.25 | $38.08 | $38.14 | $31.25 | 3,714,731 |
| 2015-10-26 | $38.56 | $38.57 | $38.44 | $38.48 | $31.52 | 3,311,275 |
| 2015-10-23 | $38.56 | $38.70 | $38.45 | $38.62 | $31.64 | 4,939,466 |
| 2015-10-22 | $37.98 | $38.39 | $37.98 | $38.27 | $31.35 | 4,526,398 |
| 2015-10-21 | $38.08 | $38.10 | $37.79 | $37.82 | $30.98 | 3,019,536 |
| 2015-10-20 | $37.87 | $37.95 | $37.79 | $37.85 | $31.01 | 3,867,612 |
| 2015-10-19 | $37.96 | $37.99 | $37.84 | $37.98 | $31.11 | 3,950,061 |
| 2015-10-16 | $38.04 | $38.15 | $37.97 | $38.14 | $31.25 | 8,056,265 |
| 2015-10-15 | $37.83 | $38.19 | $37.79 | $38.16 | $31.26 | 4,211,446 |
| 2015-10-14 | $37.46 | $37.60 | $37.35 | $37.47 | $30.70 | 7,472,091 |
| 2015-10-13 | $37.45 | $37.69 | $37.37 | $37.41 | $30.65 | 7,393,745 |
| 2015-10-12 | $37.82 | $37.91 | $37.78 | $37.86 | $31.02 | 2,732,590 |
| 2015-10-09 | $37.98 | $38.04 | $37.81 | $37.93 | $31.07 | 4,267,770 |
| 2015-10-08 | $37.52 | $37.86 | $37.32 | $37.85 | $31.01 | 4,215,543 |
| 2015-10-07 | $37.54 | $37.68 | $37.27 | $37.54 | $30.75 | 4,639,588 |
| 2015-10-06 | $36.99 | $37.22 | $36.99 | $37.10 | $30.39 | 5,664,349 |
| 2015-10-05 | $36.80 | $37.06 | $36.78 | $37.06 | $30.36 | 5,477,277 |
| 2015-10-02 | $35.63 | $36.33 | $35.50 | $36.33 | $29.76 | 6,594,245 |
| 2015-10-01 | $35.84 | $35.92 | $35.44 | $35.74 | $29.28 | 11,944,139 |
| 2015-09-30 | $35.53 | $35.66 | $35.27 | $35.64 | $29.20 | 11,450,172 |
| 2015-09-29 | $34.91 | $35.02 | $34.71 | $34.93 | $28.62 | 10,210,367 |
| 2015-09-28 | $35.46 | $35.49 | $34.93 | $35.00 | $28.67 | 7,232,647 |
| 2015-09-25 | $35.90 | $35.97 | $35.54 | $35.69 | $29.24 | 8,629,010 |
| 2015-09-24 | $35.39 | $35.61 | $35.12 | $35.52 | $28.97 | 11,915,371 |
| 2015-09-23 | $35.86 | $35.88 | $35.50 | $35.64 | $29.07 | 7,533,780 |
| 2015-09-22 | $35.89 | $35.97 | $35.58 | $35.81 | $29.21 | 9,546,555 |
| 2015-09-21 | $36.82 | $36.85 | $36.50 | $36.67 | $29.91 | 6,297,184 |
| 2015-09-18 | $36.87 | $37.05 | $36.64 | $36.67 | $29.91 | 5,019,384 |
| 2015-09-17 | $37.37 | $38.01 | $37.35 | $37.57 | $30.64 | 6,129,986 |
| 2015-09-16 | $37.31 | $37.59 | $37.29 | $37.55 | $30.63 | 5,132,942 |
| 2015-09-15 | $36.71 | $37.05 | $36.65 | $37.02 | $30.20 | 12,290,576 |
| 2015-09-14 | $36.75 | $36.78 | $36.59 | $36.75 | $29.98 | 3,850,075 |
| 2015-09-11 | $36.72 | $37.02 | $36.69 | $37.02 | $30.20 | 4,743,178 |
| 2015-09-10 | $36.84 | $37.16 | $36.73 | $37.03 | $30.20 | 6,461,956 |
| 2015-09-09 | $37.48 | $37.49 | $36.75 | $36.79 | $30.01 | 9,047,271 |
| 2015-09-08 | $36.80 | $36.94 | $36.66 | $36.93 | $30.12 | 7,679,902 |
Vanguard FTSE Developed Markets ETF (VEA) News Headlines
.jpg)
.jpg)
Australia funds Queensland study to produce aviation fuel from sugarcane waste
None
reuters.com Feb. 26, 2025.jpg)
Recent Vanguard FTSE Developed Markets ETF (VEA) News
.jpg)
Similar Companies to Vanguard FTSE Developed Markets ETF (VEA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |